3.65
-0.2(-5.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.85 | 3.85 | 3.85 | 3.93 | 3.7 | 381,730 |
| September 25, 2025 | 3.95 | 3.85 | 3.85 | 3.95 | 3.7 | 707,865 |
| September 24, 2025 | 3.9 | 3.72 | 3.72 | 4.06 | 3.7 | 1.03M |
| September 23, 2025 | 3.95 | 3.9 | 3.9 | 4.07 | 3.9 | 452,688 |
| September 22, 2025 | 3.9 | 3.95 | 3.95 | 4.1 | 3.9 | 496,745 |
| September 19, 2025 | 3.9 | 4 | 4 | 4 | 3.9 | 1.54M |
| September 18, 2025 | 3.8 | 3.9 | 3.9 | 3.99 | 3.82 | 845,396 |
| September 17, 2025 | 3.6 | 3.8 | 3.8 | 3.88 | 3.6 | 1.52M |
| September 16, 2025 | 3.34 | 3.7 | 3.7 | 3.7 | 3.3 | 2.89M |
| September 15, 2025 | 3.3 | 3.4 | 3.4 | 3.6 | 3.26 | 2.79M |
| September 12, 2025 | 3.2 | 3.3 | 3.3 | 3.4 | 3.2 | 1.4M |
| September 11, 2025 | 3.2 | 3.2 | 3.2 | 3.25 | 3.18 | 30,878 |
| September 10, 2025 | 3.2 | 3.2 | 3.2 | 3.3 | 3.15 | 1.44M |
| September 09, 2025 | 3.15 | 3.2 | 3.2 | 3.2 | 3.13 | 729,859 |
| September 08, 2025 | 3.1 | 3.15 | 3.15 | 3.18 | 3.1 | 303,887 |
| September 05, 2025 | 3.25 | 3.1 | 3.13 | 3.25 | 3.1 | 420,917 |
| September 04, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.13 | 90,323 |
| September 03, 2025 | 3.1 | 3.2 | 3.2 | 3.2 | 3.1 | 495,735 |
| September 02, 2025 | 3.05 | 3.1 | 3.1 | 3.1 | 3 | 1.86M |
| September 01, 2025 | 3 | 3.05 | 3.05 | 3.05 | 3 | 900,600 |
| August 29, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| August 28, 2025 | 3.18 | 3.1 | 3.1 | 3.18 | 3.02 | 801,950 |
| August 27, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.15 | 480,000 |
| August 26, 2025 | 3.1 | 3.25 | 3.25 | 3.3 | 3.1 | 594,022 |
| August 22, 2025 | 3.14 | 3.2 | 3.2 | 3.2 | 3.1 | 208,106 |
| August 21, 2025 | 3.27 | 3.2 | 3.2 | 3.27 | 3.14 | 38,348 |
| August 20, 2025 | 3.14 | 3.2 | 3.2 | 3.2 | 3.14 | 540,411 |
| August 19, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.1 | 558,194 |
| 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 |