3.53
+0.01(+0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.16 | 3.52 | 3.52 | 3.88 | 3.14 | 38,742 |
| September 25, 2025 | 3.88 | 3.51 | 3.51 | 3.88 | 3.16 | 1,538 |
| September 24, 2025 | 3.16 | 3.52 | 3.52 | 3.88 | 3.16 | 89,993 |
| September 23, 2025 | 3.16 | 3.53 | 3.53 | 3.9 | 3.16 | 2,142 |
| September 22, 2025 | 3.16 | 3.53 | 3.53 | 3.9 | 3.16 | 47,173 |
| September 19, 2025 | 3.88 | 3.53 | 3.53 | 3.9 | 3.16 | 1,350 |
| September 18, 2025 | 3.12 | 3.51 | 3.51 | 3.9 | 3.12 | 5,521 |
| September 17, 2025 | 3.12 | 3.53 | 3.53 | 3.9 | 3.12 | 698 |
| September 16, 2025 | 3.12 | 3.52 | 3.52 | 3.88 | 3.12 | 79,587 |
| September 15, 2025 | 3.86 | 3.5 | 3.5 | 3.86 | 3.5 | 258 |
| September 12, 2025 | 4 | 3.52 | 3.52 | 4 | 3.12 | 10,949 |
| September 11, 2025 | 3.89 | 3.57 | 3.57 | 3.98 | 3.12 | 8,839 |
| September 10, 2025 | 3.12 | 3.58 | 3.58 | 4 | 3.12 | 12,891 |
| September 09, 2025 | 3.12 | 3.53 | 3.53 | 3.98 | 3.02 | 48,219 |
| September 08, 2025 | 3.3 | 3.52 | 3.52 | 3.52 | 3.02 | 19,817 |
| September 05, 2025 | 3.98 | 3.53 | 3.53 | 3.98 | 3.04 | 150,747 |
| September 04, 2025 | 3 | 3.51 | 3.51 | 3.93 | 3 | 209,830 |
| September 03, 2025 | 3 | 3.15 | 3.15 | 3.3 | 3 | 9,628 |
| September 02, 2025 | 3.03 | 3.5 | 3.5 | 3.5 | 3 | 286,309 |
| September 01, 2025 | 3.98 | 3.16 | 3.16 | 3.98 | 3 | 77,244 |
| August 29, 2025 | 3 | 3.49 | 3.49 | 3.98 | 3 | 18,615 |
| August 28, 2025 | 3 | 3.25 | 3.25 | 3.25 | 3 | 897 |
| August 27, 2025 | 3 | 3.25 | 3.25 | 3.5 | 3 | 7,401 |
| August 26, 2025 | 3.5 | 3.25 | 3.25 | 3.5 | 3 | 1,267 |
| August 22, 2025 | 3.5 | 3.25 | 3.25 | 3.5 | 3 | 682 |
| August 21, 2025 | 3 | 3.25 | 3.25 | 3.5 | 3 | 67 |
| August 20, 2025 | 3.48 | 3.24 | 3.24 | 3.48 | 3.24 | 126 |
| August 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0 |
| August 18, 2025 | 3.48 | 3.25 | 3.25 | 3.48 | 3 | 1,994 |
| August 15, 2025 | 3.5 | 3.25 | 3.25 | 3.5 | 3 | 594 |
| August 14, 2025 | 3 | 3.36 | 3.36 | 3.6 | 3 | 3,362 |
| August 13, 2025 | 3 | 3.28 | 3.28 | 3.58 | 3 | 4,586 |
| August 12, 2025 | 3 | 3.29 | 3.29 | 3.58 | 3 | 201,395 |
| August 11, 2025 | 3 | 3.25 | 3.25 | 3.5 | 3 | 7,971 |
| August 08, 2025 | 3.02 | 3.5 | 3.5 | 3.96 | 3.02 | 100,636 |
| August 07, 2025 | 3.1 | 3.47 | 3.47 | 3.47 | 3.1 | 30 |
| August 06, 2025 | 3 | 3.38 | 3.38 | 3.38 | 3 | 396 |
| August 05, 2025 | 3.02 | 3.49 | 3.49 | 3.98 | 3.02 | 788 |
| August 04, 2025 | 3.02 | 3.5 | 3.5 | 3.5 | 3.02 | 6,133 |
| August 01, 2025 | 3.96 | 3.5 | 3.5 | 3.96 | 3.5 | 5,158 |
| July 31, 2025 | 3.02 | 3.31 | 3.31 | 3.6 | 3.02 | 3,540 |
| July 30, 2025 | 3.88 | 3.43 | 3.43 | 3.88 | 3.02 | 6,003 |
| July 29, 2025 | 3.88 | 3.44 | 3.44 | 3.88 | 3 | 498 |
| July 28, 2025 | 3.02 | 3.34 | 3.34 | 3.78 | 3 | 383,972 |
| July 25, 2025 | 3.02 | 3.4 | 3.4 | 3.78 | 3.02 | 2,086 |
| July 24, 2025 | 3.02 | 3.4 | 3.4 | 3.78 | 3 | 54,586 |
| July 23, 2025 | 3.02 | 3.42 | 3.42 | 3.42 | 3.02 | 1,038 |
| July 22, 2025 | 3.71 | 3.4 | 3.4 | 3.71 | 3.02 | 842 |
| July 21, 2025 | 3.7 | 3.26 | 3.26 | 3.8 | 3 | 404,029 |
| July 18, 2025 | 3.02 | 3.41 | 3.41 | 3.78 | 3.02 | 553 |
| July 17, 2025 | 3.78 | 3.41 | 3.41 | 3.78 | 3.02 | 426 |
| July 16, 2025 | 3.02 | 3.4 | 3.4 | 3.4 | 3.02 | 38,772 |
| July 15, 2025 | 3.02 | 3.4 | 3.4 | 3.8 | 3 | 2,567 |
| July 14, 2025 | 3.78 | 3.4 | 3.4 | 3.78 | 3.02 | 1,744 |
| July 11, 2025 | 3.02 | 3.36 | 3.36 | 3.74 | 3.02 | 73,989 |
| July 10, 2025 | 3.1 | 3.41 | 3.41 | 3.41 | 3.1 | 100,000 |
| July 09, 2025 | 3.7 | 3.75 | 3.75 | 3.88 | 3.02 | 155,442 |
| July 08, 2025 | 3.02 | 3.45 | 3.45 | 3.74 | 3.02 | 100,037 |
| July 07, 2025 | 3.02 | 3.45 | 3.45 | 3.45 | 3.02 | 254 |
| July 04, 2025 | 3.02 | 3.55 | 3.55 | 3.74 | 3.02 | 26,896 |