3.95
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.95 | 3.81 | 3.81 | 3.95 | 3.5 | 11,609 |
| September 25, 2025 | 3.95 | 3.95 | 3.95 | 4.4 | 3.95 | 238,273 |
| September 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.74 | 20,000 |
| September 23, 2025 | 3.9 | 3.9 | 3.9 | 4.3 | 3.5 | 190,555 |
| September 22, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.81 | 48,192 |
| September 19, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 2,240 |
| September 18, 2025 | 4 | 3.9 | 3.9 | 4 | 3.7 | 80 |
| September 17, 2025 | 4 | 4 | 4 | 4 | 4 | 3.48M |
| September 16, 2025 | 4 | 4 | 4 | 4 | 4 | 3.48M |
| September 15, 2025 | 4 | 4 | 4 | 4.3 | 3.79 | 399,934 |
| September 12, 2025 | 4 | 4 | 4 | 4.1 | 3.7 | 9,091 |
| September 11, 2025 | 4.1 | 4 | 4 | 4.3 | 3.83 | 87,870 |
| September 10, 2025 | 4 | 4 | 4 | 4 | 3.88 | 56,585 |
| September 09, 2025 | 4 | 4 | 4 | 4 | 3.7 | 2,353 |
| September 08, 2025 | 4 | 4 | 4 | 4 | 3.8 | 92,710 |
| September 05, 2025 | 4 | 4 | 4 | 4 | 3.93 | 11,606 |
| September 04, 2025 | 4 | 4 | 4 | 4 | 3.92 | 185,196 |
| September 03, 2025 | 4 | 4 | 4 | 4.3 | 3.7 | 95 |
| September 02, 2025 | 4 | 4 | 4 | 4 | 4 | 8,101 |
| September 01, 2025 | 4.3 | 4 | 4 | 4.3 | 3.7 | 8,102 |
| August 29, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| August 28, 2025 | 4.23 | 4 | 4 | 4.23 | 4 | 22,718 |
| August 27, 2025 | 4.23 | 4 | 4 | 4.23 | 4 | 11,820 |
| August 26, 2025 | 3.9 | 4 | 4 | 4.3 | 3.7 | 31,482 |
| August 22, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| August 21, 2025 | 4.3 | 4 | 4 | 4.3 | 4 | 290 |
| August 20, 2025 | 3.9 | 4 | 4 | 4 | 3.9 | 10,946 |
| August 19, 2025 | 3.7 | 4 | 4 | 4.17 | 3.7 | 4.74M |
| August 18, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| August 15, 2025 | 3.87 | 4.1 | 4.1 | 4.1 | 3.7 | 76,048 |
| August 14, 2025 | 4.2 | 4.1 | 4.1 | 4.2 | 4.1 | 204,900 |
| August 13, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| August 12, 2025 | 4.5 | 4.1 | 4.1 | 4.5 | 3.7 | 187 |
| August 11, 2025 | 4.25 | 4.1 | 4.1 | 4.25 | 4.1 | 23,719 |
| August 08, 2025 | 3.87 | 4.1 | 4.1 | 4.1 | 3.87 | 10,000 |
| August 07, 2025 | 3.78 | 4.1 | 4.1 | 4.5 | 3.7 | 439,633 |
| August 06, 2025 | 3.92 | 4.1 | 4.1 | 4.1 | 3.92 | 220,000 |
| August 05, 2025 | 4.5 | 4.1 | 4.1 | 4.5 | 4.1 | 44 |
| August 04, 2025 | 3.7 | 4.1 | 4.1 | 4.5 | 3.7 | 31,606 |
| August 01, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| July 31, 2025 | 3.95 | 4.1 | 4.1 | 4.1 | 3.7 | 56,636 |
| July 30, 2025 | 4.14 | 3.92 | 3.92 | 4.5 | 3.7 | 925,815 |
| July 29, 2025 | 3.89 | 4.1 | 4.1 | 4.1 | 3.89 | 200,000 |
| July 28, 2025 | 4.25 | 4.1 | 4.1 | 4.25 | 4.1 | 253,882 |
| July 25, 2025 | 3.85 | 4.1 | 4.1 | 4.1 | 3.85 | 95,000 |
| July 24, 2025 | 3.85 | 4.1 | 4.1 | 4.36 | 3.85 | 618,873 |
| July 23, 2025 | 4.37 | 4.1 | 4.1 | 4.37 | 4.1 | 7.17M |
| July 22, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| July 21, 2025 | 3.84 | 4.1 | 4.1 | 4.1 | 3.84 | 11,452 |
| July 18, 2025 | 4.5 | 4.1 | 4.1 | 4.5 | 3.82 | 575,375 |
| July 17, 2025 | 3.75 | 4.1 | 4.1 | 4.19 | 3.75 | 591,941 |
| July 16, 2025 | 3.73 | 3.85 | 3.85 | 4 | 3.73 | 1.12M |
| July 15, 2025 | 3.63 | 3.85 | 3.85 | 4.07 | 3.55 | 670,755 |
| July 14, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.5 | 580,336 |
| July 11, 2025 | 3.86 | 4.15 | 4.15 | 4.5 | 3.86 | 132,626 |
| July 10, 2025 | 3.72 | 4.15 | 4.15 | 4.5 | 3.72 | 1.31M |
| July 09, 2025 | 3.7 | 3.4 | 3.4 | 3.78 | 3 | 1.32M |
| July 08, 2025 | 3.3 | 3.35 | 3.35 | 3.35 | 3 | 461,732 |
| July 07, 2025 | 3.05 | 3.15 | 3.15 | 3.3 | 3 | 1.04M |
| July 04, 2025 | 3 | 3.25 | 3.25 | 3.5 | 3 | 29,501 |