3.85
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.75 | 3.85 | 3.85 | 4 | 3.75 | 238,348 |
| September 25, 2025 | 3.8 | 3.75 | 3.75 | 3.9 | 3.66 | 519,997 |
| September 24, 2025 | 3.9 | 3.8 | 3.8 | 4 | 3.7 | 477,945 |
| September 23, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 704,000 |
| September 22, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.83 | 93,693 |
| September 19, 2025 | 3.8 | 3.9 | 3.9 | 4 | 3.73 | 720,925 |
| September 18, 2025 | 3.73 | 3.9 | 3.9 | 4 | 3.6 | 764,051 |
| September 17, 2025 | 3.3 | 3.43 | 3.43 | 3.94 | 3.3 | 3.84M |
| September 16, 2025 | 4.15 | 3.98 | 3.98 | 4.2 | 3.94 | 3.89M |
| September 15, 2025 | 4.15 | 4.15 | 4.15 | 4.22 | 4.15 | 343,586 |
| September 12, 2025 | 4.15 | 4.15 | 4.15 | 4.39 | 4.15 | 144,562 |
| September 11, 2025 | 4.15 | 4.15 | 4.15 | 4.3 | 4.15 | 571,864 |
| September 10, 2025 | 4.7 | 4.15 | 4.15 | 4.8 | 4 | 10.87M |
| September 09, 2025 | 4.85 | 4.7 | 4.7 | 5.1 | 4.43 | 609,968 |
| September 08, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.61 | 345,291 |
| September 05, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.66 | 172,557 |
| September 04, 2025 | 4.85 | 4.85 | 4.85 | 5.1 | 4.6 | 389,218 |
| September 03, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.66 | 109,066 |
| September 02, 2025 | 4.9 | 4.85 | 4.85 | 4.93 | 4.7 | 267,983 |
| September 01, 2025 | 5.03 | 4.9 | 4.9 | 5.1 | 4.89 | 1.57M |
| August 29, 2025 | 4.7 | 5 | 5 | 5.08 | 4.7 | 1.44M |
| August 28, 2025 | 4.83 | 4.8 | 4.8 | 5 | 4.6 | 792,846 |
| August 27, 2025 | 4.62 | 4.75 | 4.75 | 4.85 | 4.6 | 524,089 |
| August 26, 2025 | 4.42 | 4.7 | 4.7 | 4.77 | 4.42 | 1.46M |
| August 22, 2025 | 4.62 | 4.6 | 4.6 | 4.7 | 4.6 | 59,712 |
| August 21, 2025 | 4.7 | 4.65 | 4.65 | 4.7 | 4.53 | 1.6M |
| August 20, 2025 | 4.54 | 4.6 | 4.6 | 4.61 | 4.5 | 170,851 |
| August 19, 2025 | 4.5 | 4.6 | 4.6 | 4.61 | 4.5 | 261,008 |
| August 18, 2025 | 4.54 | 4.6 | 4.6 | 4.6 | 4.51 | 7,568 |
| August 15, 2025 | 4.52 | 4.6 | 4.6 | 4.61 | 4.51 | 301,926 |
| August 14, 2025 | 4.56 | 4.55 | 4.55 | 4.56 | 4.42 | 162,006 |
| August 13, 2025 | 4.59 | 4.55 | 4.55 | 4.59 | 4.42 | 216,533 |
| August 12, 2025 | 4.46 | 4.55 | 4.55 | 4.67 | 4.36 | 1.4M |
| August 11, 2025 | 4.2 | 4.4 | 4.4 | 4.47 | 4.2 | 3.02M |
| August 08, 2025 | 4.1 | 4.3 | 4.3 | 4.3 | 4.1 | 50,369 |
| August 07, 2025 | 4.1 | 4.3 | 4.3 | 4.3 | 4.1 | 501,125 |
| August 06, 2025 | 4.35 | 4.3 | 4.3 | 4.35 | 4.13 | 192,540 |
| August 05, 2025 | 4.26 | 4.35 | 4.35 | 4.36 | 4.22 | 344,550 |
| August 04, 2025 | 4.47 | 4.3 | 4.3 | 4.5 | 4.24 | 84,312 |
| August 01, 2025 | 4.13 | 4.35 | 4.35 | 4.45 | 4.13 | 983,453 |
| July 31, 2025 | 4 | 4.2 | 4.2 | 4.26 | 4 | 1.07M |
| July 30, 2025 | 4.23 | 4.2 | 4.2 | 4.24 | 4.12 | 99,324 |
| July 29, 2025 | 4.2 | 4.2 | 4.2 | 4.27 | 4.1 | 555,309 |
| July 28, 2025 | 4.22 | 4.15 | 4.15 | 4.3 | 4.1 | 570,122 |
| July 25, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.21 | 1.44M |
| July 24, 2025 | 4.22 | 4.5 | 4.5 | 4.5 | 4.22 | 915,554 |
| July 23, 2025 | 4.35 | 4.3 | 4.3 | 4.36 | 4.1 | 549,464 |
| July 22, 2025 | 4.12 | 4.25 | 4.25 | 4.25 | 4.12 | 82,161 |
| July 21, 2025 | 4.12 | 4.25 | 4.25 | 4.32 | 4.12 | 361,526 |
| July 18, 2025 | 4.2 | 4.25 | 4.25 | 4.4 | 4.12 | 183,857 |
| July 17, 2025 | 4.2 | 4.3 | 4.3 | 4.32 | 4.2 | 68,921 |
| July 16, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.11 | 1.17M |
| July 15, 2025 | 4.26 | 4.4 | 4.4 | 4.48 | 4.26 | 266,290 |
| July 14, 2025 | 4.47 | 4.4 | 4.4 | 4.47 | 4.3 | 322,349 |
| July 11, 2025 | 4.3 | 4.4 | 4.4 | 4.5 | 4.3 | 657,822 |
| July 10, 2025 | 4.5 | 4.4 | 4.4 | 4.5 | 4.37 | 220,000 |
| July 09, 2025 | 4.34 | 4.4 | 4.4 | 4.5 | 4.34 | 321,876 |
| July 08, 2025 | 4.61 | 4.4 | 4.4 | 4.8 | 4.35 | 1.49M |
| July 07, 2025 | 4.81 | 4.75 | 4.75 | 4.81 | 4.6 | 133,939 |
| July 04, 2025 | 4.61 | 4.75 | 4.75 | 4.9 | 4.61 | 378,041 |