3.65
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.5 | 3.65 | 3.65 | 3.8 | 3.5 | 353,624 |
| November 06, 2025 | 3.65 | 3.65 | 3.65 | 3.8 | 3.5 | 326,274 |
| November 05, 2025 | 3.75 | 3.65 | 3.65 | 3.8 | 3.52 | 907,360 |
| November 04, 2025 | 3.85 | 3.75 | 3.75 | 4 | 3.7 | 489,648 |
| November 03, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.7 | 645,553 |
| October 31, 2025 | 3.85 | 3.72 | 3.72 | 4 | 3.7 | 447,258 |
| October 30, 2025 | 3.9 | 3.8 | 3.8 | 4 | 3.7 | 800,334 |
| October 29, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.82 | 242,021 |
| October 28, 2025 | 3.9 | 4 | 4 | 4.4 | 3.82 | 2.57M |
| October 27, 2025 | 3.5 | 3.9 | 3.9 | 4 | 3.4 | 2.17M |
| October 24, 2025 | 3.35 | 3.5 | 3.5 | 3.65 | 3.35 | 573,840 |
| October 23, 2025 | 3.5 | 3.5 | 3.5 | 3.7 | 3.3 | 811,055 |
| October 22, 2025 | 3.5 | 3.5 | 3.5 | 3.7 | 3.3 | 102,967 |
| October 21, 2025 | 3.5 | 3.5 | 3.5 | 3.7 | 3.3 | 225,187 |
| October 20, 2025 | 3.55 | 3.3 | 3.3 | 3.7 | 3.3 | 564,090 |
| October 17, 2025 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 473,022 |
| October 16, 2025 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 755,231 |
| October 15, 2025 | 3.5 | 3.54 | 3.54 | 3.6 | 3.4 | 906,428 |
| October 14, 2025 | 3.55 | 3.5 | 3.5 | 3.7 | 3.4 | 327,868 |
| October 13, 2025 | 3.55 | 3.6 | 3.6 | 3.7 | 3.4 | 639,823 |
| October 10, 2025 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 153,084 |
| October 09, 2025 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 1.61M |
| October 08, 2025 | 3.4 | 3.55 | 3.55 | 3.7 | 3.3 | 1.24M |
| October 07, 2025 | 3.4 | 3.4 | 3.4 | 3.5 | 3.3 | 255,760 |
| October 06, 2025 | 3.4 | 3.4 | 3.4 | 3.5 | 3.3 | 1.33M |
| October 03, 2025 | 3.6 | 3.4 | 3.4 | 3.7 | 3.3 | 1.57M |
| October 02, 2025 | 3.6 | 3.6 | 3.6 | 3.68 | 3.52 | 376,997 |
| October 01, 2025 | 3.65 | 3.6 | 3.6 | 3.8 | 3.5 | 564,994 |
| September 30, 2025 | 3.95 | 3.6 | 3.6 | 4.2 | 3.5 | 4.9M |
| September 29, 2025 | 3.95 | 4 | 4 | 4.2 | 3.7 | 1.9M |
| September 26, 2025 | 3.85 | 3.9 | 3.9 | 4 | 3.7 | 1.05M |
| September 25, 2025 | 3.7 | 3.85 | 3.85 | 4.5 | 3.7 | 7.21M |
| September 24, 2025 | 3.85 | 3.65 | 3.65 | 3.9 | 3.6 | 682,361 |
| September 23, 2025 | 3.82 | 3.85 | 3.85 | 4 | 3.7 | 657,960 |
| September 22, 2025 | 3.95 | 3.9 | 3.9 | 4 | 3.8 | 734,184 |
| September 19, 2025 | 4 | 3.95 | 3.95 | 4.08 | 3.9 | 853,391 |
| September 18, 2025 | 4.1 | 3.95 | 3.95 | 4.2 | 3.9 | 500,482 |
| September 17, 2025 | 4.15 | 4.1 | 4.1 | 4.3 | 3.95 | 573,341 |
| September 16, 2025 | 4.4 | 4.15 | 4.15 | 4.44 | 3.92 | 4.02M |
| September 15, 2025 | 4.5 | 4.4 | 4.4 | 4.6 | 4.3 | 840,644 |
| September 12, 2025 | 4.6 | 4.5 | 4.5 | 4.8 | 4.15 | 1.29M |
| September 11, 2025 | 4.6 | 4.6 | 4.6 | 4.8 | 4.4 | 1.15M |
| September 10, 2025 | 4.35 | 4.6 | 4.6 | 4.9 | 4.3 | 6.25M |
| September 09, 2025 | 4.15 | 4.3 | 4.3 | 4.4 | 4.1 | 2.31M |
| September 08, 2025 | 3.93 | 4.15 | 4.15 | 4.4 | 3.9 | 5.84M |
| September 05, 2025 | 3.88 | 3.93 | 3.93 | 3.95 | 3.72 | 1.43M |
| September 04, 2025 | 3.25 | 3.95 | 3.95 | 4 | 3.25 | 4.69M |
| September 03, 2025 | 3.1 | 3.25 | 3.25 | 3.3 | 3.05 | 1.62M |
| September 02, 2025 | 3.09 | 3.1 | 3.1 | 3.3 | 3 | 479,404 |
| September 01, 2025 | 3.05 | 3.15 | 3.15 | 3.25 | 3.05 | 349,102 |
| August 29, 2025 | 3.25 | 3.15 | 3.15 | 3.3 | 3 | 2.11M |
| August 28, 2025 | 3.18 | 3.25 | 3.25 | 3.3 | 3.1 | 321,314 |
| August 27, 2025 | 3.25 | 3.25 | 3.25 | 3.3 | 3.2 | 1.73M |
| August 26, 2025 | 3.09 | 3.25 | 3.25 | 3.25 | 3 | 1.31M |
| August 22, 2025 | 3.08 | 3.05 | 3.05 | 3.1 | 2.96 | 1.71M |
| August 21, 2025 | 3.08 | 3 | 3 | 3.1 | 2.9 | 616,679 |
| August 20, 2025 | 2.96 | 3 | 3 | 3.1 | 2.93 | 527,210 |
| August 19, 2025 | 3 | 3 | 3 | 3.1 | 2.9 | 1.17M |
| August 18, 2025 | 3 | 3 | 3 | 3.1 | 2.9 | 171,364 |
| August 15, 2025 | 2.84 | 3 | 3 | 3.1 | 2.84 | 783,840 |