2.83
-0.06(-2.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.87 | 2.89 | 2.89 | 3 | 2.8 | 1.28M |
| September 25, 2025 | 2.85 | 2.93 | 2.93 | 3 | 2.8 | 1.84M |
| September 24, 2025 | 3 | 2.92 | 2.92 | 3.49 | 2.85 | 1.84M |
| September 23, 2025 | 2.7 | 2.78 | 2.78 | 3 | 2.7 | 1.11M |
| September 22, 2025 | 2.99 | 2.85 | 2.85 | 3 | 2.82 | 1.64M |
| September 19, 2025 | 2.86 | 2.88 | 2.88 | 3.5 | 2.86 | 1.99M |
| September 18, 2025 | 3 | 2.9 | 2.9 | 3 | 2.73 | 2.56M |
| September 17, 2025 | 2.98 | 2.78 | 2.78 | 3.46 | 2.7 | 3.49M |
| September 16, 2025 | 3 | 3 | 3 | 3.19 | 2.2 | 6.22M |
| September 15, 2025 | 3.2 | 2.96 | 2.96 | 3.3 | 2.92 | 14.83M |
| September 12, 2025 | 3.49 | 3 | 3 | 3.49 | 2.95 | 1.14M |
| September 11, 2025 | 3.31 | 3.16 | 3.16 | 3.41 | 3.12 | 1.74M |
| September 10, 2025 | 3.2 | 3.32 | 3.32 | 3.4 | 3.1 | 4.53M |
| September 09, 2025 | 3.24 | 3.4 | 3.4 | 3.4 | 3.2 | 476,006 |
| September 08, 2025 | 3.56 | 3.34 | 3.34 | 3.59 | 3.24 | 1.12M |
| September 05, 2025 | 3.4 | 3.37 | 3.37 | 3.6 | 3.3 | 626,461 |
| September 04, 2025 | 3.24 | 3.35 | 3.35 | 3.47 | 3.24 | 196,592 |
| September 03, 2025 | 3.35 | 3.32 | 3.32 | 3.4 | 3.24 | 802,458 |
| September 02, 2025 | 4.2 | 3.32 | 3.32 | 4.2 | 3.32 | 1.77M |
| September 01, 2025 | 4.4 | 3.48 | 3.48 | 4.4 | 3.21 | 1.44M |
| August 29, 2025 | 3.8 | 3.9 | 3.9 | 4.39 | 3.45 | 1.81M |
| August 28, 2025 | 3.49 | 3.62 | 3.62 | 3.94 | 3.14 | 2.61M |
| August 27, 2025 | 3.92 | 3.6 | 3.6 | 4.3 | 3.22 | 1.72M |
| August 26, 2025 | 4.4 | 3.6 | 3.6 | 4.4 | 3.49 | 4.21M |
| August 22, 2025 | 3.86 | 4.2 | 4.2 | 4.5 | 3.11 | 7.89M |
| August 21, 2025 | 3.11 | 3.5 | 3.5 | 3.88 | 3.11 | 236,888 |
| August 20, 2025 | 3.38 | 3.51 | 3.51 | 3.96 | 3.14 | 120,504 |
| August 19, 2025 | 3.76 | 3.85 | 3.85 | 4.3 | 3.57 | 4.15M |
| August 18, 2025 | 3.99 | 3.76 | 3.76 | 3.99 | 3.41 | 136,456 |
| August 15, 2025 | 3.65 | 4.05 | 4.05 | 4.05 | 3.05 | 45,182 |
| August 14, 2025 | 4 | 3.9 | 3.9 | 4 | 3.5 | 618,495 |
| August 13, 2025 | 4 | 3.71 | 3.71 | 4.2 | 3.4 | 548,958 |
| August 12, 2025 | 3.7 | 3.75 | 3.75 | 4 | 3.5 | 19,866 |
| August 11, 2025 | 3.65 | 3.71 | 3.71 | 4.2 | 3.04 | 617,394 |
| August 08, 2025 | 3.3 | 3.68 | 3.68 | 3.9 | 3.01 | 241,834 |
| August 07, 2025 | 3.9 | 3.25 | 3.25 | 3.9 | 3.25 | 367,481 |
| August 06, 2025 | 3.65 | 3.75 | 3.75 | 4 | 3.49 | 512,428 |
| August 05, 2025 | 3.39 | 3.5 | 3.5 | 3.8 | 2.75 | 2.64M |
| August 04, 2025 | 3.05 | 3.03 | 3.03 | 3.79 | 2.8 | 548,898 |
| August 01, 2025 | 3.99 | 3.45 | 3.45 | 3.99 | 3.01 | 638,825 |
| July 31, 2025 | 3.39 | 3.76 | 3.76 | 3.9 | 3.39 | 178,993 |
| July 30, 2025 | 3.25 | 3.59 | 3.59 | 3.79 | 3.25 | 529,951 |
| July 29, 2025 | 3.63 | 3.68 | 3.68 | 3.71 | 3.2 | 856,735 |
| July 28, 2025 | 4.43 | 3.78 | 3.78 | 4.44 | 3.6 | 484,129 |
| July 25, 2025 | 4.21 | 4.27 | 4.27 | 4.59 | 4.21 | 28,060 |
| July 24, 2025 | 4.27 | 4.02 | 4.02 | 4.27 | 3.85 | 253,735 |
| July 23, 2025 | 4.69 | 4.18 | 4.18 | 4.69 | 3.95 | 931,150 |
| July 22, 2025 | 4.97 | 4 | 4 | 4.97 | 3.95 | 1.07M |
| July 21, 2025 | 5.2 | 4.89 | 4.89 | 5.2 | 4.6 | 146,685 |
| July 18, 2025 | 4.32 | 4.89 | 4.89 | 4.97 | 4.32 | 79,393 |
| July 17, 2025 | 4.77 | 4.74 | 4.74 | 5.28 | 4.62 | 518,114 |
| July 16, 2025 | 5.2 | 5.07 | 5.07 | 5.28 | 4.86 | 132,981 |
| July 15, 2025 | 4.71 | 5 | 5 | 5.28 | 4.71 | 13,501 |
| July 14, 2025 | 4.95 | 4.95 | 4.95 | 5.28 | 4.71 | 42,813 |
| July 11, 2025 | 5.11 | 5.1 | 5.1 | 5.16 | 4.91 | 102,437 |
| July 10, 2025 | 5.1 | 5 | 5 | 5.28 | 4.71 | 64,838 |
| July 09, 2025 | 5.11 | 5.05 | 5.05 | 5.28 | 4.81 | 36,542 |
| July 08, 2025 | 4.64 | 5 | 5 | 5 | 4.51 | 252,942 |
| July 07, 2025 | 4.67 | 4.89 | 4.89 | 5.5 | 4.33 | 1.08M |
| July 04, 2025 | 4.67 | 4.6 | 4.6 | 4.86 | 4.33 | 254,220 |