3.26
+0.0025(+0.08%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.26 | 3.25 | 3.25 | 3.27 | 3.25 | 2.08M |
| August 14, 2025 | 3.27 | 3.26 | 3.26 | 3.27 | 3.26 | 408,794 |
| August 13, 2025 | 3.28 | 3.27 | 3.27 | 3.28 | 3.26 | 35,847 |
| August 12, 2025 | 3.29 | 3.26 | 3.26 | 3.29 | 3.26 | 433,855 |
| August 11, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.28 | 363,121 |
| August 08, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.28 | 444,660 |
| August 07, 2025 | 3.32 | 3.3 | 3.3 | 3.32 | 3.29 | 43,362 |
| August 06, 2025 | 3.32 | 3.31 | 3.31 | 3.33 | 3.31 | 8,867 |
| August 05, 2025 | 3.33 | 3.32 | 3.32 | 3.33 | 3.31 | 10,898 |
| August 04, 2025 | 3.32 | 3.32 | 3.32 | 3.33 | 3.3 | 805,081 |
| August 01, 2025 | 3.3 | 3.32 | 3.32 | 3.32 | 3.29 | 31,267 |
| July 31, 2025 | 3.3 | 3.3 | 3.3 | 3.31 | 3.29 | 373,307 |
| July 30, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.27 | 23,809 |
| July 29, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.28 | 39,953 |
| July 28, 2025 | 3.29 | 3.27 | 3.27 | 3.29 | 3.27 | 40,487 |
| July 25, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.26 | 29,055 |
| July 24, 2025 | 3.25 | 3.26 | 3.26 | 3.26 | 3.24 | 43,737 |
| July 23, 2025 | 3.27 | 3.25 | 3.25 | 3.27 | 3.25 | 20,558 |
| July 22, 2025 | 3.27 | 3.27 | 3.27 | 3.28 | 3.25 | 67,640 |
| July 21, 2025 | 3.27 | 3.26 | 3.26 | 3.28 | 3.26 | 46,071 |
| July 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | 19,218 |
| July 17, 2025 | 3.26 | 3.26 | 3.26 | 3.27 | 3.25 | 40,516 |
| July 16, 2025 | 3.3 | 3.3 | 3.3 | 3.32 | 3.3 | 75,106 |
| July 15, 2025 | 3.33 | 3.31 | 3.31 | 3.33 | 3.31 | 12,072 |
| July 14, 2025 | 3.31 | 3.31 | 3.31 | 3.32 | 3.3 | 358,505 |
| July 11, 2025 | 3.3 | 3.3 | 3.3 | 3.31 | 3.29 | 26,051 |
| July 10, 2025 | 3.3 | 3.29 | 3.29 | 3.3 | 3.28 | 585,094 |
| July 09, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.27 | 17,157 |
| July 08, 2025 | 3.28 | 3.29 | 3.29 | 3.3 | 3.28 | 346,414 |
| July 07, 2025 | 3.31 | 3.28 | 3.28 | 3.31 | 3.28 | 416,407 |
| July 04, 2025 | 3.3 | 3.29 | 3.29 | 3.31 | 3.28 | 13,530 |
| July 03, 2025 | 3.3 | 3.29 | 3.29 | 3.31 | 3.29 | 82,754 |
| July 02, 2025 | 3.28 | 3.3 | 3.3 | 3.31 | 3.27 | 1.28M |
| July 01, 2025 | 3.28 | 3.28 | 3.28 | 3.3 | 3.27 | 127,040 |
| June 30, 2025 | 3.28 | 3.28 | 3.28 | 3.29 | 3.27 | 506,390 |
| June 27, 2025 | 3.27 | 3.27 | 3.27 | 3.29 | 3.26 | 19,378 |
| June 26, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.26 | 7,687 |
| June 25, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.27 | 10,285 |
| June 24, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.27 | 8,756 |
| June 23, 2025 | 3.31 | 3.3 | 3.3 | 3.32 | 3.29 | 292,195 |
| June 20, 2025 | 3.31 | 3.3 | 3.3 | 3.31 | 3.29 | 61,662 |
| June 19, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.3 | 31,637 |
| June 18, 2025 | 3.3 | 3.31 | 3.31 | 3.31 | 3.29 | 2.42M |
| June 17, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.27 | 340,684 |
| June 16, 2025 | 3.27 | 3.28 | 3.28 | 3.29 | 3.27 | 10,479 |
| June 13, 2025 | 3.31 | 3.27 | 3.27 | 3.31 | 3.27 | 6,695 |
| June 12, 2025 | 3.29 | 3.28 | 3.28 | 3.3 | 3.28 | 13,565 |
| June 11, 2025 | 3.3 | 3.27 | 3.27 | 3.3 | 3.27 | 18,322 |
| June 10, 2025 | 3.28 | 3.27 | 3.27 | 3.29 | 3.27 | 57,180 |
| June 09, 2025 | 3.27 | 3.26 | 3.26 | 3.27 | 3.25 | 86,536 |
| June 06, 2025 | 3.28 | 3.26 | 3.26 | 3.28 | 3.26 | 14,841 |
| June 05, 2025 | 3.26 | 3.26 | 3.26 | 3.29 | 3.26 | 276,370 |
| June 04, 2025 | 3.27 | 3.27 | 3.27 | 3.28 | 3.26 | 47,564 |
| June 03, 2025 | 3.27 | 3.26 | 3.26 | 3.29 | 3.26 | 15,135 |
| June 02, 2025 | 3.29 | 3.26 | 3.26 | 3.29 | 3.25 | 89,122 |
| May 30, 2025 | 3.29 | 3.27 | 3.27 | 3.29 | 3.27 | 38,019 |
| May 29, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.25 | 315,358 |
| May 28, 2025 | 3.26 | 3.26 | 3.26 | 3.28 | 3.25 | 36,183 |
| May 27, 2025 | 3.27 | 3.26 | 3.26 | 3.27 | 3.24 | 180,278 |
| May 23, 2025 | 3.27 | 3.25 | 3.25 | 3.27 | 3.25 | 25,139 |