3.00
-0.0525(-1.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.1 | 3.05 | 3.05 | 3.2 | 3 | 525,895 |
| September 04, 2025 | 3.06 | 3.2 | 3.2 | 3.2 | 3.02 | 983,019 |
| September 03, 2025 | 3.2 | 3.1 | 3.1 | 3.3 | 3 | 1.41M |
| September 02, 2025 | 3.3 | 3.2 | 3.2 | 3.5 | 3.1 | 1.07M |
| September 01, 2025 | 3.48 | 3.3 | 3.3 | 3.6 | 3.1 | 1.14M |
| August 29, 2025 | 3.5 | 3.3 | 3.3 | 3.5 | 3.1 | 1.07M |
| August 28, 2025 | 3.5 | 3.3 | 3.3 | 3.5 | 3.1 | 206,534 |
| August 27, 2025 | 3.32 | 3.3 | 3.3 | 3.5 | 3.1 | 1.17M |
| August 26, 2025 | 3.5 | 3.35 | 3.35 | 3.5 | 3.2 | 419,384 |
| August 22, 2025 | 3.5 | 3.35 | 3.35 | 3.5 | 3.2 | 943,629 |
| August 21, 2025 | 3.25 | 3.35 | 3.35 | 3.5 | 3.2 | 705,914 |
| August 20, 2025 | 3.48 | 3.35 | 3.35 | 3.57 | 3 | 955,788 |
| August 19, 2025 | 3.4 | 3.45 | 3.45 | 3.5 | 3.4 | 186,273 |
| August 18, 2025 | 3.5 | 3.45 | 3.45 | 3.5 | 3.41 | 501,612 |
| August 15, 2025 | 3.37 | 3.45 | 3.45 | 3.5 | 3.3 | 1.21M |
| August 14, 2025 | 3.43 | 3.35 | 3.35 | 3.5 | 3.2 | 1.76M |
| August 13, 2025 | 3.39 | 3.35 | 3.35 | 3.5 | 3.2 | 731,331 |
| August 12, 2025 | 3.7 | 3.3 | 3.3 | 3.8 | 3.24 | 1.97M |
| August 11, 2025 | 3.75 | 3.75 | 3.75 | 3.8 | 3.7 | 1.71M |
| August 08, 2025 | 3.36 | 3.7 | 3.7 | 3.8 | 3.3 | 2.04M |
| August 07, 2025 | 3.24 | 3.35 | 3.35 | 3.5 | 3.1 | 2.85M |
| August 06, 2025 | 3.3 | 3.15 | 3.15 | 3.3 | 2.98 | 4.32M |
| August 05, 2025 | 3.36 | 3.1 | 3.1 | 3.36 | 2.9 | 5.99M |
| August 04, 2025 | 3.87 | 3.35 | 3.35 | 3.87 | 3 | 3.91M |
| August 01, 2025 | 4.08 | 3.84 | 3.84 | 4.15 | 2.95 | 19.5M |
| July 31, 2025 | 5.45 | 5.5 | 5.5 | 5.9 | 5.4 | 1.84M |
| July 30, 2025 | 5.68 | 5.5 | 5.5 | 5.7 | 5.3 | 1.63M |
| July 29, 2025 | 5.84 | 5.5 | 5.5 | 6 | 5.3 | 1.81M |
| July 28, 2025 | 5.97 | 5.85 | 5.85 | 6.3 | 5.72 | 1.29M |
| July 25, 2025 | 6.32 | 5.85 | 5.85 | 6.41 | 5.5 | 3.29M |
| July 24, 2025 | 6.25 | 6.4 | 6.4 | 6.6 | 6.25 | 2.18M |
| July 23, 2025 | 6.5 | 6.35 | 6.35 | 6.63 | 6.1 | 5.43M |
| July 22, 2025 | 5.48 | 6.4 | 6.4 | 6.5 | 5.45 | 4.58M |
| July 21, 2025 | 6.23 | 5.7 | 5.7 | 6.6 | 5.1 | 15.02M |
| July 18, 2025 | 5.36 | 5.8 | 5.8 | 6 | 5 | 6.67M |
| July 17, 2025 | 4.24 | 5.2 | 5.2 | 5.7 | 4.2 | 10.01M |
| July 16, 2025 | 3.9 | 4.35 | 4.35 | 4.35 | 3.8 | 2.49M |
| July 15, 2025 | 3.69 | 4.05 | 4.05 | 4.3 | 3.6 | 5.67M |
| July 14, 2025 | 2.85 | 3.5 | 3.5 | 3.7 | 2.8 | 5.79M |
| July 11, 2025 | 2.93 | 2.85 | 2.85 | 3.1 | 2.68 | 554,621 |
| July 10, 2025 | 3.06 | 2.8 | 2.8 | 3.1 | 2.7 | 735,757 |
| July 09, 2025 | 3.1 | 2.95 | 2.95 | 3.1 | 2.95 | 544,977 |
| July 08, 2025 | 3.02 | 3.05 | 3.05 | 3.1 | 3 | 172,947 |
| July 07, 2025 | 3.09 | 3.05 | 3.05 | 3.1 | 2.8 | 535,079 |
| July 04, 2025 | 2.94 | 2.95 | 2.95 | 3.1 | 2.76 | 925,752 |
| July 03, 2025 | 2.59 | 2.97 | 2.97 | 2.99 | 2.58 | 1.25M |
| July 02, 2025 | 3 | 2.5 | 2.5 | 3 | 2.4 | 3.32M |
| July 01, 2025 | 2.7 | 2.8 | 2.8 | 3.1 | 2.7 | 1.66M |
| June 30, 2025 | 2.93 | 2.95 | 2.95 | 3.4 | 2.8 | 2.97M |
| June 27, 2025 | 3.16 | 3.1 | 3.1 | 3.25 | 2.98 | 92,156 |
| June 26, 2025 | 3.1 | 3.05 | 3.05 | 3.17 | 2.98 | 470,505 |
| June 25, 2025 | 3.3 | 3.15 | 3.15 | 3.3 | 3.1 | 269,172 |
| June 24, 2025 | 3.15 | 3.25 | 3.25 | 3.4 | 3.1 | 308,125 |
| June 23, 2025 | 3.21 | 3.25 | 3.25 | 3.4 | 3.1 | 1.19M |
| June 20, 2025 | 3.3 | 3.3 | 3.3 | 3.4 | 3.1 | 516,625 |
| June 19, 2025 | 3.24 | 3.15 | 3.15 | 3.37 | 3 | 607,254 |
| June 18, 2025 | 3.09 | 3.1 | 3.1 | 3.22 | 2.97 | 715,995 |
| June 17, 2025 | 3.14 | 3.2 | 3.2 | 3.4 | 3 | 2.37M |
| June 16, 2025 | 3.5 | 3.25 | 3.25 | 3.7 | 3.1 | 2.17M |
| June 13, 2025 | 3.62 | 3.6 | 3.6 | 3.62 | 3.53 | 562,666 |
