4.00
+0.1(+2.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.05 | 3.9 | 3.9 | 4.2 | 3.8 | 2.37M |
| September 25, 2025 | 3.68 | 4.04 | 4.04 | 4.2 | 3.5 | 8.87M |
| September 24, 2025 | 3 | 3.55 | 3.55 | 3.7 | 2.9 | 12.59M |
| September 23, 2025 | 3.1 | 3 | 3 | 3.1 | 2.92 | 1.57M |
| September 22, 2025 | 3.05 | 3.1 | 3.1 | 3.25 | 3.04 | 2.46M |
| September 19, 2025 | 3.2 | 3.05 | 3.05 | 3.3 | 3 | 934,028 |
| September 18, 2025 | 3.35 | 3.2 | 3.2 | 3.42 | 3.11 | 2.04M |
| September 17, 2025 | 3.45 | 3.35 | 3.35 | 3.7 | 3.2 | 4.13M |
| September 16, 2025 | 3 | 3.45 | 3.45 | 3.51 | 2.9 | 9.3M |
| September 15, 2025 | 2.85 | 3 | 3 | 3.2 | 2.72 | 5.26M |
| September 12, 2025 | 2.85 | 2.85 | 2.85 | 3 | 2.7 | 1.94M |
| September 11, 2025 | 2.85 | 2.85 | 2.85 | 3.06 | 2.76 | 2.16M |
| September 10, 2025 | 3 | 2.85 | 2.85 | 3.13 | 2.76 | 2.72M |
| September 09, 2025 | 2.7 | 3 | 3 | 3.2 | 2.69 | 3.72M |
| September 08, 2025 | 2.8 | 2.7 | 2.7 | 2.9 | 2.6 | 3.19M |
| September 05, 2025 | 2.8 | 2.8 | 2.8 | 2.84 | 2.76 | 586,149 |
| September 04, 2025 | 2.9 | 2.8 | 2.8 | 3.1 | 2.8 | 361,989 |
| September 03, 2025 | 2.95 | 2.9 | 2.9 | 3.09 | 2.7 | 1.12M |
| September 02, 2025 | 2.95 | 2.95 | 2.95 | 3.1 | 2.7 | 706,497 |
| September 01, 2025 | 2.83 | 2.95 | 2.95 | 3 | 2.8 | 2.42M |
| August 29, 2025 | 2.92 | 2.9 | 2.9 | 3 | 2.8 | 1.95M |
| August 28, 2025 | 3.02 | 3.05 | 3.05 | 3.2 | 2.9 | 258,072 |
| August 27, 2025 | 3.02 | 3.05 | 3.05 | 3.2 | 2.8 | 2.29M |
| August 26, 2025 | 3.15 | 3.1 | 3.1 | 3.5 | 3.02 | 3.25M |
| August 22, 2025 | 3 | 3.05 | 3.05 | 3.2 | 2.8 | 1.27M |
| August 21, 2025 | 2.79 | 2.9 | 2.9 | 3 | 2.7 | 2M |
| August 20, 2025 | 2.67 | 2.75 | 2.75 | 2.8 | 2.67 | 1.63M |
| August 19, 2025 | 2.69 | 2.7 | 2.7 | 2.9 | 2.6 | 4.2M |
| August 18, 2025 | 3.05 | 2.6 | 2.6 | 3.2 | 2.5 | 8.06M |
| August 15, 2025 | 3.41 | 3.05 | 3.05 | 3.41 | 2.67 | 11.05M |
| August 14, 2025 | 3.37 | 3.2 | 3.2 | 3.6 | 3.03 | 2.45M |
| August 13, 2025 | 3.8 | 3.45 | 3.45 | 4 | 3.3 | 3.77M |
| August 12, 2025 | 3.8 | 3.9 | 3.9 | 4 | 3.67 | 2.55M |
| August 11, 2025 | 3.77 | 3.8 | 3.8 | 4 | 3.62 | 742,868 |
| August 08, 2025 | 3.63 | 3.75 | 3.75 | 3.9 | 3.6 | 213,963 |
| August 07, 2025 | 3.9 | 3.75 | 3.75 | 3.9 | 3.61 | 421,010 |
| August 06, 2025 | 3.87 | 3.8 | 3.8 | 3.92 | 3.61 | 771,764 |
| August 05, 2025 | 3.97 | 3.9 | 3.9 | 3.97 | 3.86 | 735,159 |
| August 04, 2025 | 3.5 | 3.85 | 3.85 | 3.9 | 3.5 | 953,445 |
| August 01, 2025 | 3.55 | 3.65 | 3.65 | 3.8 | 3.53 | 430,751 |
| July 31, 2025 | 3.61 | 3.65 | 3.65 | 3.65 | 3.61 | 303,689 |
| July 30, 2025 | 3.68 | 3.65 | 3.65 | 3.79 | 3.65 | 560,771 |
| July 29, 2025 | 3.55 | 3.65 | 3.65 | 3.9 | 3.5 | 89,656 |
| July 28, 2025 | 3.87 | 3.7 | 3.7 | 3.9 | 3.59 | 465,741 |
| July 25, 2025 | 3.7 | 3.75 | 3.75 | 3.97 | 3.3 | 3.76M |
| July 24, 2025 | 3.4 | 3.5 | 3.5 | 3.67 | 3.1 | 1.17M |
| July 23, 2025 | 3.03 | 3.15 | 3.15 | 3.28 | 3.03 | 756,513 |
| July 22, 2025 | 3.15 | 3.2 | 3.2 | 3.29 | 3 | 1.56M |
| July 21, 2025 | 3.3 | 3.2 | 3.2 | 3.39 | 3.15 | 821,585 |
| July 18, 2025 | 3.5 | 3.28 | 3.28 | 3.5 | 3.21 | 689,149 |
| July 17, 2025 | 3.3 | 3.4 | 3.4 | 3.5 | 3.3 | 52,284 |
| July 16, 2025 | 3.47 | 3.4 | 3.4 | 3.47 | 3.3 | 119,385 |
| July 15, 2025 | 3.34 | 3.4 | 3.4 | 3.6 | 3.3 | 913,809 |
| July 14, 2025 | 3.35 | 3.45 | 3.45 | 3.45 | 3.32 | 226,521 |
| July 11, 2025 | 3.44 | 3.45 | 3.45 | 3.6 | 3.3 | 449,771 |
| July 10, 2025 | 3.33 | 3.4 | 3.4 | 3.43 | 3.33 | 172,024 |
| July 09, 2025 | 3.47 | 3.4 | 3.4 | 3.6 | 3.3 | 622,615 |
| July 08, 2025 | 3.31 | 3.45 | 3.45 | 3.48 | 3.3 | 265,000 |
| July 07, 2025 | 3.45 | 3.45 | 3.45 | 3.53 | 3.3 | 1.03M |
| July 04, 2025 | 3.48 | 3.45 | 3.45 | 3.48 | 3.3 | 156,767 |