3.15
-0.01(-0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2.85 | 3.16 | 3.16 | 3.2 | 2.85 | 5.95M |
| October 16, 2025 | 2.8 | 2.8 | 2.8 | 2.96 | 2.7 | 997,239 |
| October 15, 2025 | 2.8 | 2.8 | 2.8 | 2.9 | 2.75 | 1.95M |
| October 14, 2025 | 3.25 | 2.8 | 2.8 | 3.35 | 2.6 | 8.89M |
| October 13, 2025 | 3.35 | 3.35 | 3.35 | 3.5 | 3.2 | 635,487 |
| October 10, 2025 | 3.35 | 3.35 | 3.35 | 3.5 | 3.2 | 685,860 |
| October 09, 2025 | 3.3 | 3.35 | 3.35 | 3.5 | 3.2 | 1.57M |
| October 08, 2025 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 151,506 |
| October 07, 2025 | 3.35 | 3.3 | 3.3 | 3.4 | 3.22 | 118,960 |
| October 06, 2025 | 3.2 | 3.35 | 3.35 | 3.5 | 3.1 | 1.02M |
| October 03, 2025 | 3.2 | 3.2 | 3.2 | 3.3 | 3.12 | 654,102 |
| October 02, 2025 | 3.2 | 3.2 | 3.2 | 3.3 | 3.1 | 330,688 |
| October 01, 2025 | 3.1 | 3.15 | 3.15 | 3.3 | 3.1 | 860,285 |
| September 30, 2025 | 3.2 | 3.1 | 3.1 | 3.3 | 3 | 835,938 |
| September 29, 2025 | 2.84 | 3.2 | 3.2 | 3.3 | 2.8 | 4.56M |
| September 26, 2025 | 2.85 | 2.96 | 2.96 | 3 | 2.7 | 1.02M |
| September 25, 2025 | 3.05 | 2.85 | 2.85 | 3.05 | 2.7 | 2.65M |
| September 24, 2025 | 3.05 | 3.05 | 3.05 | 3.2 | 2.9 | 372,224 |
| September 23, 2025 | 3.05 | 3.05 | 3.05 | 3.2 | 2.92 | 669,512 |
| September 22, 2025 | 2.93 | 3.05 | 3.05 | 3.05 | 2.91 | 1.36M |
| September 19, 2025 | 3.35 | 3.05 | 3.05 | 3.35 | 2.7 | 4.11M |
| September 18, 2025 | 3.25 | 3.35 | 3.35 | 3.5 | 3 | 1.34M |
| September 17, 2025 | 2.9 | 3.1 | 3.1 | 3.4 | 2.88 | 513,715 |
| September 16, 2025 | 3.05 | 2.9 | 2.9 | 3.05 | 2.8 | 803,512 |
| September 15, 2025 | 3.05 | 3.05 | 3.05 | 3.2 | 2.93 | 533,325 |
| September 12, 2025 | 3.05 | 3.05 | 3.05 | 3.2 | 2.94 | 721,204 |
| September 11, 2025 | 3.05 | 3.05 | 3.05 | 3.13 | 2.97 | 289,095 |
| September 10, 2025 | 3.05 | 3.05 | 3.05 | 3.2 | 2.96 | 554,049 |
| September 09, 2025 | 3.05 | 3.05 | 3.05 | 3.2 | 2.96 | 682,380 |
| September 08, 2025 | 3.05 | 3.05 | 3.05 | 3.2 | 2.9 | 3.06M |
| 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 |
