2.83
-0.074(-2.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2.8 | 2.9 | 2.9 | 3 | 2.8 | 3.71M |
| August 14, 2025 | 2.9 | 2.8 | 2.8 | 3 | 2.8 | 3.43M |
| August 13, 2025 | 2.99 | 2.91 | 2.91 | 3.1 | 2.87 | 5.85M |
| August 12, 2025 | 2.98 | 2.91 | 2.91 | 3.3 | 2.9 | 5.94M |
| August 11, 2025 | 2.94 | 2.95 | 2.95 | 3 | 2.8 | 1.91M |
| August 08, 2025 | 2.89 | 2.9 | 2.9 | 3 | 2.8 | 12.98M |
| August 07, 2025 | 2.79 | 2.8 | 2.8 | 3 | 2.6 | 26.6M |
| August 06, 2025 | 3 | 2.8 | 2.8 | 3.1 | 2.68 | 20.7M |
| August 05, 2025 | 3.03 | 3 | 3 | 3.13 | 3 | 3.53M |
| August 04, 2025 | 3 | 3.1 | 3.1 | 3.2 | 3 | 2.84M |
| August 01, 2025 | 3.2 | 3.15 | 3.15 | 3.3 | 3.1 | 2.99M |
| July 31, 2025 | 3.3 | 3.25 | 3.25 | 3.3 | 3.11 | 2.56M |
| July 30, 2025 | 3.21 | 3.25 | 3.25 | 3.4 | 3.2 | 1.51M |
| July 29, 2025 | 3.32 | 3.32 | 3.32 | 3.4 | 3.2 | 1.74M |
| July 28, 2025 | 3.2 | 3.3 | 3.3 | 3.4 | 3.2 | 2.31M |
| July 25, 2025 | 3.2 | 3.25 | 3.25 | 3.4 | 3.2 | 1.79M |
| July 24, 2025 | 3.3 | 3.21 | 3.21 | 3.4 | 3.2 | 4.11M |
| July 23, 2025 | 3.39 | 3.3 | 3.3 | 3.4 | 3.15 | 1.45M |
| July 22, 2025 | 3.42 | 3.4 | 3.4 | 3.5 | 3.3 | 5.04M |
| July 21, 2025 | 3.36 | 3.5 | 3.5 | 3.68 | 3.3 | 12.04M |
| July 18, 2025 | 3.21 | 3.4 | 3.4 | 3.4 | 3.21 | 10.67M |
| July 17, 2025 | 3.28 | 3.28 | 3.28 | 3.3 | 3.2 | 2.27M |
| July 16, 2025 | 3.21 | 3.25 | 3.25 | 3.4 | 3.2 | 3.24M |
| July 15, 2025 | 3.28 | 3.3 | 3.3 | 3.4 | 3.1 | 4.53M |
| July 14, 2025 | 3.22 | 3.3 | 3.3 | 3.4 | 3.2 | 3.14M |
| July 11, 2025 | 3.31 | 3.3 | 3.3 | 3.4 | 3.2 | 3.79M |
| July 10, 2025 | 3.4 | 3.3 | 3.3 | 3.5 | 3.3 | 2.55M |
| July 09, 2025 | 3.38 | 3.38 | 3.38 | 3.4 | 3.35 | 1.53M |
| July 08, 2025 | 3.4 | 3.38 | 3.38 | 3.6 | 3.28 | 1.67M |
| July 07, 2025 | 3.48 | 3.4 | 3.4 | 3.57 | 3.33 | 5.9M |
| July 04, 2025 | 3.4 | 3.4 | 3.4 | 3.5 | 3.4 | 4.34M |
| July 03, 2025 | 3.47 | 3.45 | 3.45 | 3.57 | 3.4 | 2.99M |
| July 02, 2025 | 3.46 | 3.5 | 3.5 | 3.6 | 3.4 | 2.49M |
| July 01, 2025 | 3.5 | 3.45 | 3.45 | 3.54 | 3.4 | 11.47M |
| June 30, 2025 | 3.45 | 3.45 | 3.45 | 3.5 | 3.4 | 3.44M |
| June 27, 2025 | 3.45 | 3.45 | 3.45 | 3.5 | 3.4 | 3.77M |
| June 26, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.4 | 8.87M |
| June 25, 2025 | 3.54 | 3.5 | 3.5 | 3.55 | 3.44 | 3.67M |
| June 24, 2025 | 3.41 | 3.5 | 3.5 | 3.58 | 3.41 | 13.42M |
| June 23, 2025 | 3.54 | 3.5 | 3.5 | 3.58 | 3.4 | 2.25M |
| June 20, 2025 | 3.52 | 3.5 | 3.5 | 3.6 | 3.43 | 3.63M |
| June 19, 2025 | 3.4 | 3.42 | 3.42 | 3.7 | 3.4 | 5.22M |
| June 18, 2025 | 3.7 | 3.55 | 3.55 | 3.7 | 3.4 | 5.82M |
| June 17, 2025 | 3.65 | 3.59 | 3.59 | 3.7 | 3.58 | 3.89M |
| June 16, 2025 | 3.7 | 3.5 | 3.5 | 3.78 | 3.5 | 3.55M |
| June 13, 2025 | 3.75 | 3.68 | 3.68 | 3.8 | 3.6 | 6.84M |
| June 12, 2025 | 3.75 | 3.7 | 3.7 | 3.9 | 3.7 | 1.68M |
| June 11, 2025 | 3.76 | 3.75 | 3.75 | 3.9 | 3.72 | 6.1M |
| June 10, 2025 | 3.9 | 3.8 | 3.8 | 3.9 | 3.77 | 8.38M |
| June 09, 2025 | 3.74 | 3.85 | 3.85 | 3.9 | 3.7 | 25.54M |
| June 06, 2025 | 4.08 | 3.8 | 3.8 | 4.13 | 3.7 | 13.98M |
| June 05, 2025 | 4.25 | 4 | 4 | 4.5 | 3.85 | 24.55M |
| June 04, 2025 | 3.8 | 3.9 | 3.9 | 4 | 3.66 | 6.53M |
| June 03, 2025 | 3.65 | 3.8 | 3.8 | 3.8 | 3.5 | 22.56M |
| June 02, 2025 | 3.74 | 3.75 | 3.75 | 3.9 | 3.5 | 3.59M |
| May 30, 2025 | 4 | 3.8 | 3.8 | 4 | 3.7 | 4.28M |
| May 29, 2025 | 3.83 | 3.9 | 3.9 | 4 | 3.8 | 2.34M |
| May 28, 2025 | 4.2 | 3.9 | 3.9 | 4.3 | 3.8 | 12.29M |
| May 27, 2025 | 4.17 | 4.3 | 4.3 | 4.4 | 4 | 2.21M |
| May 23, 2025 | 4.31 | 4.25 | 4.25 | 4.4 | 4.1 | 4.55M |
