3.81
+0.06(+1.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.42 | 3.81 | 3.81 | 4.01 | 3.4 | 25,405 |
| December 23, 2025 | 4.1 | 3.75 | 3.75 | 4.1 | 3.42 | 4,219 |
| December 22, 2025 | 3.51 | 3.76 | 3.76 | 4.1 | 3.51 | 23,357 |
| December 19, 2025 | 3.42 | 3.76 | 3.76 | 4.1 | 3.42 | 29,730 |
| December 18, 2025 | 3.42 | 3.76 | 3.76 | 4.1 | 3.42 | 262,222 |
| December 17, 2025 | 3.26 | 3.86 | 3.86 | 3.9 | 3.26 | 427,405 |
| December 16, 2025 | 3.34 | 3.56 | 3.56 | 3.88 | 3.26 | 6,478 |
| December 15, 2025 | 3.34 | 3.57 | 3.57 | 3.88 | 3.34 | 719 |
| December 12, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0 |
| December 11, 2025 | 3.26 | 3.57 | 3.57 | 3.57 | 3.26 | 732 |
| December 10, 2025 | 3.88 | 3.56 | 3.56 | 3.88 | 3.56 | 902 |
| December 09, 2025 | 3.88 | 3.57 | 3.57 | 3.88 | 3.26 | 11,346 |
| December 08, 2025 | 3.26 | 3.57 | 3.57 | 3.57 | 3.26 | 18,064 |
| December 05, 2025 | 3.9 | 3.58 | 3.58 | 3.9 | 3.58 | 2,071 |
| December 04, 2025 | 3.34 | 3.57 | 3.57 | 3.57 | 3.34 | 448 |
| December 03, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0 |
| December 02, 2025 | 3.26 | 3.58 | 3.58 | 3.58 | 3.26 | 9,497 |
| December 01, 2025 | 3.86 | 3.58 | 3.58 | 3.9 | 3.24 | 125 |
| November 28, 2025 | 3.9 | 3.57 | 3.57 | 3.9 | 3.26 | 300 |
| November 27, 2025 | 3.9 | 3.58 | 3.58 | 3.9 | 3.24 | 1,598 |
| November 26, 2025 | 3.9 | 3.58 | 3.58 | 3.9 | 3.58 | 4,957 |
| November 25, 2025 | 3.34 | 3.58 | 3.58 | 3.58 | 3.24 | 26,546 |
| November 24, 2025 | 3.24 | 3.58 | 3.58 | 3.9 | 3.24 | 53,411 |
| November 21, 2025 | 3.26 | 3.57 | 3.57 | 3.57 | 3.26 | 766 |
| November 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0 |
| November 19, 2025 | 3.26 | 3.57 | 3.57 | 3.9 | 3.26 | 2,178 |
| November 18, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 48 |
| November 17, 2025 | 3.26 | 3.58 | 3.58 | 3.58 | 3.26 | 1,662 |
| November 14, 2025 | 3.9 | 3.57 | 3.57 | 3.9 | 3.26 | 417 |
| November 13, 2025 | 3.9 | 3.58 | 3.58 | 3.9 | 3.58 | 203 |
| November 12, 2025 | 3.26 | 3.58 | 3.58 | 3.58 | 3.26 | 27 |
| November 11, 2025 | 3.26 | 3.57 | 3.57 | 3.57 | 3.26 | 4 |
| November 10, 2025 | 3.26 | 3.58 | 3.58 | 3.58 | 3.26 | 2,194 |
| November 07, 2025 | 3.9 | 3.58 | 3.58 | 3.9 | 3.26 | 2,982 |
| November 06, 2025 | 3.26 | 3.58 | 3.58 | 3.58 | 3.26 | 9,611 |
| November 05, 2025 | 3.26 | 3.58 | 3.58 | 3.86 | 3.26 | 25,970 |
| November 04, 2025 | 3.9 | 3.58 | 3.58 | 3.9 | 3.58 | 265 |
| November 03, 2025 | 3.26 | 3.58 | 3.58 | 3.9 | 3.26 | 2,344 |
| October 31, 2025 | 3.32 | 3.58 | 3.58 | 3.83 | 3.32 | 114,615 |
| October 30, 2025 | 3.9 | 3.58 | 3.58 | 3.9 | 3.58 | 254 |
| October 29, 2025 | 3.26 | 3.58 | 3.58 | 3.9 | 3.26 | 908 |
| October 28, 2025 | 3.26 | 3.58 | 3.58 | 3.58 | 3.26 | 279 |
| October 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0 |
| October 24, 2025 | 3.9 | 3.57 | 3.57 | 3.9 | 3.26 | 322 |
| October 23, 2025 | 3.9 | 3.57 | 3.57 | 3.9 | 3.26 | 5,827 |
| October 22, 2025 | 3.9 | 3.58 | 3.58 | 3.9 | 3.58 | 497 |
| October 21, 2025 | 3.83 | 3.58 | 3.58 | 3.9 | 3.26 | 5,936 |
| October 20, 2025 | 3.26 | 3.58 | 3.58 | 3.9 | 3.26 | 48,917 |
| October 17, 2025 | 3.26 | 3.58 | 3.58 | 3.9 | 3.26 | 1,367 |
| October 16, 2025 | 3.26 | 3.9 | 3.9 | 3.9 | 3.26 | 374 |
| October 15, 2025 | 3.9 | 3.58 | 3.58 | 3.9 | 3.26 | 2,699 |
| October 14, 2025 | 3.29 | 3.54 | 3.54 | 3.54 | 3.18 | 52,000 |
| October 13, 2025 | 3.8 | 3.54 | 3.54 | 3.9 | 3.18 | 25,062 |
| October 10, 2025 | 3.27 | 3.55 | 3.55 | 3.9 | 3.2 | 1,756 |
| October 09, 2025 | 3.2 | 3.54 | 3.54 | 3.9 | 3.18 | 4,979 |
| October 08, 2025 | 3.9 | 3.54 | 3.54 | 3.9 | 3.18 | 7,260 |
| October 07, 2025 | 3.18 | 3.54 | 3.54 | 3.9 | 3.18 | 62,804 |
| October 06, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0 |
| October 03, 2025 | 3.18 | 3.18 | 3.18 | 3.88 | 3.18 | 378 |
| October 02, 2025 | 3.18 | 3.53 | 3.53 | 3.88 | 3.18 | 1,734 |
