4.00
+0.1(+2.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 2.91 | 2.95 | 2.95 | 3.1 | 2.9 | 1.27M |
| August 13, 2025 | 2.94 | 3 | 3 | 3.07 | 2.9 | 445,654 |
| August 12, 2025 | 2.93 | 3 | 3 | 3.08 | 2.8 | 1.76M |
| August 11, 2025 | 2.54 | 2.9 | 2.9 | 2.9 | 2.5 | 2.16M |
| August 08, 2025 | 2.51 | 2.55 | 2.55 | 2.6 | 2.5 | 2.06M |
| August 07, 2025 | 2.55 | 2.55 | 2.55 | 2.6 | 2.5 | 386,404 |
| August 06, 2025 | 2.57 | 2.55 | 2.55 | 2.67 | 2.5 | 645,552 |
| August 05, 2025 | 2.54 | 2.6 | 2.6 | 2.7 | 2.5 | 518,371 |
| August 04, 2025 | 2.64 | 2.6 | 2.6 | 2.8 | 2.5 | 1.99M |
| August 01, 2025 | 2.68 | 2.7 | 2.7 | 2.8 | 2.6 | 319,661 |
| July 31, 2025 | 2.66 | 2.65 | 2.65 | 2.7 | 2.6 | 217,925 |
| July 30, 2025 | 2.64 | 2.65 | 2.65 | 2.7 | 2.6 | 577,277 |
| July 29, 2025 | 2.74 | 2.65 | 2.65 | 2.8 | 2.6 | 689,548 |
| July 28, 2025 | 2.91 | 2.8 | 2.8 | 3 | 2.65 | 706,971 |
| July 25, 2025 | 2.75 | 2.9 | 2.9 | 3 | 2.7 | 745,617 |
| July 24, 2025 | 3.07 | 2.85 | 2.85 | 3.2 | 2.6 | 3.86M |
| July 23, 2025 | 3.12 | 3.1 | 3.1 | 3.2 | 3 | 363,757 |
| July 22, 2025 | 3.05 | 3.1 | 3.1 | 3.2 | 3 | 168,594 |
| July 21, 2025 | 3.1 | 3.1 | 3.1 | 3.18 | 3 | 521,636 |
| July 18, 2025 | 3.1 | 3.08 | 3.08 | 3.2 | 3 | 1.41M |
| July 17, 2025 | 3.14 | 3 | 3 | 3.2 | 3 | 2.07M |
| July 16, 2025 | 3.12 | 3.15 | 3.15 | 3.2 | 3.1 | 1.53M |
| July 15, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.1 | 278,122 |
| July 14, 2025 | 3.2 | 3.2 | 3.2 | 3.27 | 3.1 | 1.21M |
| July 11, 2025 | 3.12 | 3.2 | 3.2 | 3.31 | 3.1 | 1.92M |
| July 10, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.1 | 452,136 |
| July 09, 2025 | 3.17 | 3.15 | 3.15 | 3.2 | 3.14 | 1.11M |
| July 08, 2025 | 3.23 | 3.15 | 3.15 | 3.3 | 3.13 | 618,333 |
| July 07, 2025 | 3.25 | 3.25 | 3.25 | 3.4 | 3.1 | 2.62M |
| July 04, 2025 | 3.4 | 3.25 | 3.25 | 3.4 | 3.1 | 1.02M |