3.20
+0.05(+1.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.12 | 363,339 |
| August 15, 2025 | 3.22 | 3.15 | 3.15 | 3.3 | 3 | 275,914 |
| August 14, 2025 | 2.89 | 3.1 | 3.1 | 3.2 | 2.85 | 4.95M |
| August 13, 2025 | 2.78 | 2.85 | 2.85 | 2.9 | 2.78 | 1.34M |
| August 12, 2025 | 2.78 | 2.85 | 2.85 | 2.94 | 2.75 | 4.01M |
| August 11, 2025 | 2.77 | 2.7 | 2.7 | 2.77 | 2.66 | 249,895 |
| August 08, 2025 | 2.54 | 2.7 | 2.7 | 2.7 | 2.5 | 4.39M |
| August 07, 2025 | 2.42 | 2.45 | 2.45 | 2.5 | 2.42 | 544,176 |
| August 06, 2025 | 2.39 | 2.45 | 2.45 | 2.51 | 2.39 | 1.5M |
| August 05, 2025 | 2.46 | 2.4 | 2.4 | 2.49 | 2.4 | 944,057 |
| August 04, 2025 | 2.4 | 2.4 | 2.4 | 2.4 | 2.39 | 501,872 |
| August 01, 2025 | 2.35 | 2.35 | 2.35 | 2.36 | 2.32 | 2.43M |
| July 31, 2025 | 2.3 | 2.4 | 2.4 | 2.4 | 2.3 | 3.31M |
| July 30, 2025 | 2.4 | 2.3 | 2.3 | 2.4 | 2.3 | 500,000 |
| July 29, 2025 | 2.37 | 2.3 | 2.3 | 2.4 | 2.3 | 100,839 |
| July 28, 2025 | 2.38 | 2.3 | 2.3 | 2.38 | 2.3 | 2,000 |
| July 25, 2025 | 2.25 | 2.3 | 2.3 | 2.3 | 2.25 | 10,476 |
| July 24, 2025 | 2.25 | 2.25 | 2.25 | 2.3 | 2.25 | 503,902 |
| July 23, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.1 | 1.23M |
| July 22, 2025 | 2.24 | 2.15 | 2.15 | 2.29 | 2.15 | 1.16M |
| July 21, 2025 | 2.24 | 2.3 | 2.3 | 2.3 | 2.24 | 2.52M |
| July 18, 2025 | 2.29 | 2.3 | 2.3 | 2.3 | 2.29 | 400,000 |
| July 17, 2025 | 2.3 | 2.3 | 2.3 | 2.3 | 2.22 | 727,234 |
| July 16, 2025 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 1.14M |
| July 15, 2025 | 2.34 | 2.35 | 2.35 | 2.35 | 2.3 | 889,145 |
| July 14, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
| July 11, 2025 | 2.3 | 2.35 | 2.35 | 2.4 | 2.3 | 1.27M |
| July 10, 2025 | 2.33 | 2.35 | 2.35 | 2.35 | 2.33 | 32,090 |
| July 09, 2025 | 2.44 | 2.35 | 2.35 | 2.5 | 2.32 | 493,353 |
| July 08, 2025 | 2.36 | 2.46 | 2.46 | 2.5 | 2.36 | 1.07M |
| July 07, 2025 | 2.49 | 2.4 | 2.4 | 2.49 | 2.36 | 1.25M |
| July 04, 2025 | 2.5 | 2.4 | 2.4 | 2.5 | 2.4 | 394,940 |
| July 03, 2025 | 2.58 | 2.55 | 2.55 | 2.6 | 2.5 | 834,217 |
| July 02, 2025 | 2.67 | 2.6 | 2.6 | 2.67 | 2.59 | 837,093 |
| July 01, 2025 | 2.49 | 2.5 | 2.5 | 2.68 | 2.49 | 3.61M |
| June 30, 2025 | 2.32 | 2.5 | 2.5 | 2.59 | 2.31 | 4.53M |
| June 27, 2025 | 2.27 | 2.3 | 2.3 | 2.34 | 2.23 | 1.24M |
| June 26, 2025 | 2.34 | 2.4 | 2.4 | 2.4 | 2.34 | 15.5M |
| June 25, 2025 | 2.49 | 2.4 | 2.4 | 2.49 | 2.35 | 689,192 |
| June 24, 2025 | 2.37 | 2.5 | 2.5 | 2.6 | 2.24 | 3.58M |
| June 23, 2025 | 2.4 | 2.3 | 2.3 | 2.4 | 2.26 | 1.06M |
| June 20, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.27 | 1.56M |
| June 19, 2025 | 2.46 | 2.3 | 2.3 | 2.46 | 2.2 | 3.16M |
| June 18, 2025 | 2.46 | 2.6 | 2.6 | 2.6 | 2.34 | 3.2M |
| June 17, 2025 | 2.34 | 2.4 | 2.4 | 2.48 | 2.34 | 2.38M |
| June 16, 2025 | 2.2 | 2.3 | 2.3 | 2.39 | 2 | 7.56M |
| June 13, 2025 | 2.7 | 2.1 | 2.1 | 2.7 | 2 | 8.66M |
| June 12, 2025 | 2.98 | 2.8 | 2.8 | 2.98 | 2.69 | 3.54M |
| June 11, 2025 | 3.2 | 2.95 | 2.95 | 3.25 | 2.83 | 8.11M |
| June 10, 2025 | 3.68 | 3.3 | 3.3 | 4.49 | 3.1 | 25.46M |
| June 09, 2025 | 3.36 | 3.6 | 3.6 | 3.79 | 3.36 | 3.42M |
| June 06, 2025 | 3.44 | 3.4 | 3.4 | 3.5 | 3.3 | 1.24M |
| June 05, 2025 | 3.31 | 3.4 | 3.4 | 3.5 | 3.3 | 624,927 |
| June 04, 2025 | 3.45 | 3.4 | 3.4 | 3.46 | 3.3 | 553,519 |
| June 03, 2025 | 3.6 | 3.4 | 3.4 | 3.6 | 3.33 | 904,293 |
| June 02, 2025 | 3.34 | 3.42 | 3.42 | 3.6 | 3.23 | 3.94M |
| May 30, 2025 | 3.26 | 3.2 | 3.2 | 3.6 | 3.2 | 2.63M |
| May 29, 2025 | 3.28 | 3.35 | 3.35 | 3.49 | 3.25 | 500,037 |
| May 28, 2025 | 3.36 | 3.35 | 3.35 | 3.55 | 3.2 | 423,128 |
| May 27, 2025 | 3.5 | 3.45 | 3.45 | 3.59 | 3.36 | 232,911 |