3.85
-0.05(-1.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 3.99 | 4.2 | 4.2 | 4.34 | 3.99 | 660,000 |
| July 23, 2025 | 3.72 | 3.9 | 3.9 | 3.9 | 3.72 | 16,203 |
| July 22, 2025 | 4 | 4 | 4 | 4 | 3.85 | 374,912 |
| July 21, 2025 | 4 | 3.8 | 3.8 | 4 | 3.8 | 212,500 |
| July 18, 2025 | 3.75 | 3.8 | 3.8 | 3.86 | 3.75 | 209,969 |
| July 17, 2025 | 3.56 | 3.7 | 3.7 | 3.8 | 3.56 | 478,076 |
| July 16, 2025 | 3.56 | 3.7 | 3.7 | 3.7 | 3.56 | 72,245 |
| July 15, 2025 | 3.8 | 3.7 | 3.7 | 3.8 | 3.56 | 67,313 |
| July 14, 2025 | 3.9 | 3.7 | 3.7 | 3.9 | 3.7 | 139 |
| July 11, 2025 | 3.8 | 3.7 | 3.7 | 3.8 | 3.7 | 26,753 |
| July 10, 2025 | 3.5 | 3.7 | 3.7 | 3.7 | 3.5 | 1,874 |
| July 09, 2025 | 3.8 | 3.7 | 3.7 | 3.8 | 3.7 | 52,002 |
| July 08, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 |
| July 07, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 |
| July 04, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 |
| July 03, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 |
| July 02, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 |
| July 01, 2025 | 3.9 | 3.7 | 3.7 | 3.9 | 3.5 | 56,001 |
| June 30, 2025 | 3.85 | 3.7 | 3.7 | 3.85 | 3.7 | 37,500 |
| June 27, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 |
| June 26, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 |
| June 25, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 |
| June 24, 2025 | 3.52 | 3.7 | 3.7 | 3.86 | 3.52 | 500,001 |
| June 23, 2025 | 3.86 | 3.7 | 3.7 | 3.86 | 3.51 | 204,542 |
| June 20, 2025 | 3.5 | 3.7 | 3.7 | 3.77 | 3.5 | 58,765 |
| June 19, 2025 | 3.61 | 3.7 | 3.7 | 3.77 | 3.5 | 149,374 |
| June 18, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 |
| June 17, 2025 | 3.6 | 3.7 | 3.7 | 3.9 | 3.52 | 405,159 |
| June 16, 2025 | 3.8 | 3.7 | 3.7 | 3.9 | 3.6 | 381,118 |
| June 13, 2025 | 3.52 | 3.6 | 3.6 | 3.8 | 3.52 | 350,123 |
| June 12, 2025 | 3.7 | 3.6 | 3.6 | 3.8 | 3.6 | 335,000 |
| June 11, 2025 | 3.7 | 3.5 | 3.5 | 3.7 | 3.5 | 60,000 |
| June 10, 2025 | 3.7 | 3.5 | 3.5 | 3.7 | 3.3 | 271,093 |
| June 09, 2025 | 3.38 | 3.5 | 3.5 | 3.5 | 3.38 | 13,451 |
| June 06, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| June 05, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| June 04, 2025 | 3.7 | 3.5 | 3.5 | 3.78 | 3.5 | 27,824 |
| June 03, 2025 | 3.3 | 3.5 | 3.5 | 3.7 | 3.3 | 13,541 |
| June 02, 2025 | 3.3 | 3.5 | 3.5 | 3.5 | 3.3 | 13,500 |
| May 30, 2025 | 3.7 | 3.5 | 3.5 | 3.7 | 3.3 | 95 |
| May 29, 2025 | 3.69 | 3.5 | 3.5 | 3.69 | 3.5 | 22,156 |
| May 28, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 254,496 |
| May 27, 2025 | 3.5 | 3.45 | 3.45 | 3.57 | 3.45 | 215,000 |