3.55
-0.3(-7.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.6 | 3.55 | 3.55 | 3.6 | 3.5 | 186,111 |
| August 15, 2025 | 3.74 | 3.85 | 3.85 | 3.85 | 3.73 | 214,744 |
| August 14, 2025 | 3.74 | 3.85 | 3.85 | 3.85 | 3.74 | 130,778 |
| August 13, 2025 | 3.73 | 3.85 | 3.85 | 3.89 | 3.73 | 252,905 |
| August 12, 2025 | 3.7 | 3.85 | 3.85 | 3.85 | 3.7 | 2,009 |
| August 11, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.75 | 15,150 |
| August 08, 2025 | 3.73 | 3.8 | 3.8 | 3.83 | 3.72 | 118,634 |
| August 07, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.7 | 348,946 |
| August 06, 2025 | 3.73 | 3.8 | 3.8 | 3.88 | 3.73 | 657,000 |
| August 05, 2025 | 3.76 | 3.8 | 3.8 | 3.97 | 3.76 | 427,125 |
| August 04, 2025 | 3.72 | 3.8 | 3.8 | 3.8 | 3.72 | 383,507 |
| August 01, 2025 | 3.7 | 3.75 | 3.75 | 3.75 | 3.7 | 608,634 |
| July 31, 2025 | 3.55 | 3.6 | 3.6 | 3.6 | 3.53 | 34,748 |
| July 30, 2025 | 3.63 | 3.6 | 3.6 | 3.7 | 3.5 | 76,063 |
| July 29, 2025 | 3.6 | 3.65 | 3.65 | 3.65 | 3.45 | 1.08M |
| July 28, 2025 | 3.3 | 3.45 | 3.45 | 3.6 | 3.3 | 212,279 |
| July 25, 2025 | 3.6 | 3.45 | 3.45 | 3.6 | 3.34 | 30,683 |
| July 24, 2025 | 3.6 | 3.45 | 3.45 | 3.6 | 3.45 | 1,143 |
| July 23, 2025 | 3.6 | 3.45 | 3.45 | 3.6 | 3.3 | 264 |
| July 22, 2025 | 3.3 | 3.45 | 3.45 | 3.54 | 3.3 | 141,481 |
| July 21, 2025 | 3.58 | 3.45 | 3.45 | 3.6 | 3.33 | 11,388 |
| July 18, 2025 | 3.59 | 3.45 | 3.45 | 3.6 | 3.3 | 63,689 |
| July 17, 2025 | 3.55 | 3.45 | 3.45 | 3.59 | 3.45 | 105,372 |
| July 16, 2025 | 3.46 | 3.45 | 3.45 | 3.6 | 3.3 | 272,791 |
| July 15, 2025 | 3.4 | 3.55 | 3.55 | 3.7 | 3.4 | 529,529 |
| July 14, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.3 | 167,152 |
| July 11, 2025 | 3.7 | 3.5 | 3.5 | 3.7 | 3.41 | 313,162 |
| July 10, 2025 | 3.7 | 3.6 | 3.6 | 3.7 | 3.5 | 166,246 |
| July 09, 2025 | 3.79 | 3.6 | 3.6 | 3.79 | 3.5 | 525,328 |
| July 08, 2025 | 3.7 | 3.75 | 3.75 | 3.75 | 3.7 | 61,351 |
| July 07, 2025 | 3.5 | 3.75 | 3.75 | 3.75 | 3.5 | 463,140 |
| July 04, 2025 | 3.7 | 3.55 | 3.55 | 3.7 | 3.5 | 142,824 |
| July 03, 2025 | 3.63 | 3.6 | 3.6 | 3.7 | 3.5 | 291,498 |
| July 02, 2025 | 3.77 | 3.65 | 3.65 | 3.8 | 3.6 | 736,922 |
| July 01, 2025 | 3.77 | 3.75 | 3.75 | 3.88 | 3.6 | 286,225 |
| June 30, 2025 | 3.6 | 3.75 | 3.75 | 3.77 | 3.6 | 267,115 |
| June 27, 2025 | 3.7 | 3.8 | 3.8 | 3.8 | 3.7 | 105,802 |
| June 26, 2025 | 3.75 | 3.8 | 3.8 | 3.8 | 3.7 | 490 |
| June 25, 2025 | 3.75 | 3.8 | 3.8 | 3.8 | 3.75 | 20,332 |
| June 24, 2025 | 3.75 | 3.8 | 3.8 | 3.8 | 3.72 | 45,245 |
| June 23, 2025 | 3.7 | 3.75 | 3.75 | 3.78 | 3.7 | 359,764 |
| June 20, 2025 | 3.7 | 3.75 | 3.75 | 3.8 | 3.7 | 148,310 |
| June 19, 2025 | 3.7 | 3.75 | 3.75 | 3.77 | 3.7 | 68,771 |
| June 18, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.7 | 225,904 |
| June 17, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.8 | 106,223 |
| June 16, 2025 | 3.8 | 3.85 | 3.85 | 3.9 | 3.8 | 63,305 |
| June 13, 2025 | 3.6 | 3.8 | 3.8 | 3.9 | 3.56 | 1.28M |
| June 12, 2025 | 3.6 | 3.55 | 3.55 | 3.75 | 3.52 | 527,996 |
| June 11, 2025 | 3.65 | 3.65 | 3.65 | 3.7 | 3.61 | 164,331 |
| June 10, 2025 | 3.7 | 3.65 | 3.65 | 3.7 | 3.65 | 19,969 |
| June 09, 2025 | 3.7 | 3.65 | 3.65 | 3.71 | 3.63 | 983,359 |
| June 06, 2025 | 3.65 | 3.65 | 3.65 | 3.7 | 3.4 | 544,021 |
| June 05, 2025 | 3.46 | 3.55 | 3.55 | 3.65 | 3.46 | 163,131 |
| June 04, 2025 | 3.41 | 3.55 | 3.55 | 3.59 | 3.41 | 2.16M |
| June 03, 2025 | 3.57 | 3.55 | 3.55 | 3.59 | 3.4 | 188,344 |
| June 02, 2025 | 3.4 | 3.55 | 3.55 | 3.59 | 3.4 | 982,425 |
| May 30, 2025 | 3.59 | 3.55 | 3.55 | 3.59 | 3.4 | 150,845 |
| May 29, 2025 | 3.59 | 3.55 | 3.55 | 3.59 | 3.4 | 49,350 |
| May 28, 2025 | 3.59 | 3.55 | 3.55 | 3.59 | 3.4 | 77,856 |
| May 27, 2025 | 3.61 | 3.55 | 3.55 | 3.62 | 3.46 | 447,751 |