3.30
-0.05(-1.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.42 | 3.3 | 3.3 | 3.5 | 3.1 | 4 |
| October 16, 2025 | 3.6 | 3.35 | 3.35 | 3.6 | 3.3 | 8,541 |
| October 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.3 | 9,704 |
| October 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 5.6M |
| October 13, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.25 | 272,000 |
| October 10, 2025 | 3.3 | 3.35 | 3.35 | 3.46 | 3.2 | 739,003 |
| October 09, 2025 | 3.7 | 3.55 | 3.55 | 3.7 | 3.55 | 814,884 |
| October 08, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 814,884 |
| October 07, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 814,884 |
| October 06, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.5 | 57,390 |
| October 03, 2025 | 3.8 | 3.7 | 3.7 | 4.08 | 3.6 | 25,080 |
| October 02, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 271,250 |
| October 01, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.6 | 17,500 |
| September 30, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.6 | 600 |
| September 29, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.78 | 3,076 |
| September 26, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 33,300 |
| September 25, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.6 | 1,480 |
| September 24, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 1.85M |
| September 23, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 1.85M |
| September 22, 2025 | 3.9 | 3.8 | 3.8 | 4 | 3.6 | 188,193 |
| September 19, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.8 | 975 |
| September 18, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 14,392 |
| September 17, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 14,392 |
| September 16, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.8 | 1,028 |
| September 15, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.82 | 8 |
| September 12, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.83 | 15,823 |
| September 11, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.85 | 10,702 |
| September 10, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.83 | 6,266 |
| September 09, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.8 | 86,340 |
| September 08, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.85 | 9,664 |
| September 05, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.84 | 9,374 |
| September 04, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.8 | 84,866 |
| September 03, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 23,324 |
| September 02, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 31,282 |
| September 01, 2025 | 4 | 3.9 | 3.9 | 4 | 3.8 | 301,142 |
| August 29, 2025 | 4 | 3.9 | 3.9 | 4 | 3.9 | 2 |
| August 28, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.8 | 2,861 |
| August 27, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.8 | 12,399 |
| August 26, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| August 22, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| August 21, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.8 | 450,000 |
| August 20, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.85 | 103,694 |
| August 19, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.85 | 8,570 |
| August 18, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| August 15, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.85 | 20,158 |
| August 14, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| August 13, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.8 | 750 |
| August 12, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.8 | 85,000 |
| August 11, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.82 | 157,802 |
| August 08, 2025 | 4.1 | 3.9 | 3.9 | 4.2 | 3.8 | 956,114 |
| August 07, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.24 | 504,705 |
| August 06, 2025 | 4.12 | 4.3 | 4.3 | 4.3 | 4.1 | 200,226 |
| August 05, 2025 | 4.12 | 4.3 | 4.3 | 4.3 | 4.12 | 24,248 |
| August 04, 2025 | 4.12 | 4.3 | 4.3 | 4.3 | 4.1 | 104,879 |
| August 01, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| July 31, 2025 | 4.11 | 4.3 | 4.3 | 4.3 | 4.11 | 103,728 |
| July 30, 2025 | 4.35 | 4.3 | 4.3 | 4.5 | 4.11 | 250,085 |
| July 29, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.13 | 53,446 |
| July 28, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.1 | 116,827 |
| July 25, 2025 | 4.4 | 4.3 | 4.3 | 4.4 | 4.1 | 175,500 |