3.48
-0.105(-2.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.66 | 3.48 | 3.48 | 3.72 | 3.35 | 14.07M |
| October 16, 2025 | 3.48 | 3.59 | 3.59 | 3.66 | 3.32 | 7.61M |
| October 15, 2025 | 3.4 | 3.37 | 3.37 | 3.65 | 3.36 | 19.97M |
| October 14, 2025 | 3.36 | 3.48 | 3.48 | 3.55 | 3.3 | 6.86M |
| October 13, 2025 | 3.3 | 3.37 | 3.37 | 3.49 | 3.15 | 13.85M |
| October 10, 2025 | 3.3 | 3.3 | 3.3 | 3.43 | 3.15 | 9.3M |
| October 09, 2025 | 3.4 | 3.19 | 3.19 | 3.4 | 3.14 | 9.39M |
| October 08, 2025 | 3.2 | 3.3 | 3.3 | 3.37 | 3.15 | 15.52M |
| October 07, 2025 | 3.02 | 3.12 | 3.12 | 3.15 | 2.97 | 11.72M |
| October 06, 2025 | 3.11 | 3.04 | 3.04 | 3.2 | 3 | 18.31M |
| October 03, 2025 | 2.95 | 3.1 | 3.1 | 3.24 | 2.83 | 31.23M |
| October 02, 2025 | 2.7 | 2.95 | 2.95 | 2.95 | 2.7 | 21.75M |
| October 01, 2025 | 2.86 | 2.78 | 2.78 | 2.9 | 2.71 | 16.62M |
| September 30, 2025 | 2.8 | 2.8 | 2.8 | 2.85 | 2.67 | 9.22M |
| September 29, 2025 | 2.87 | 2.8 | 2.8 | 2.99 | 2.7 | 15.07M |
| September 26, 2025 | 2.62 | 2.72 | 2.72 | 2.75 | 2.55 | 15.66M |
| September 25, 2025 | 2.46 | 2.49 | 2.49 | 2.71 | 2.45 | 13.46M |
| September 24, 2025 | 2.61 | 2.45 | 2.45 | 2.64 | 2.45 | 6.27M |
| September 23, 2025 | 2.6 | 2.54 | 2.54 | 2.65 | 2.4 | 10.19M |
| September 22, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.52 | 3.12M |
| September 19, 2025 | 2.63 | 2.65 | 2.65 | 2.78 | 2.5 | 12.3M |
| September 18, 2025 | 2.65 | 2.6 | 2.6 | 2.85 | 2.6 | 7.11M |
| September 17, 2025 | 2.8 | 2.61 | 2.61 | 2.8 | 2.6 | 2.97M |
| September 16, 2025 | 2.8 | 2.65 | 2.65 | 2.87 | 2.6 | 32.7M |
| September 15, 2025 | 2.75 | 2.78 | 2.78 | 2.89 | 2.68 | 2.9M |
| September 12, 2025 | 2.9 | 2.8 | 2.8 | 2.94 | 2.76 | 3.32M |
| September 11, 2025 | 2.91 | 2.87 | 2.87 | 2.94 | 2.8 | 5.35M |
| September 10, 2025 | 2.7 | 2.9 | 2.9 | 2.94 | 2.7 | 5.21M |
| September 09, 2025 | 2.77 | 2.85 | 2.85 | 2.88 | 2.68 | 6.42M |
| September 08, 2025 | 2.8 | 2.83 | 2.83 | 2.96 | 2.71 | 1.94M |
| September 05, 2025 | 2.83 | 2.9 | 2.9 | 2.95 | 2.7 | 3.4M |
| September 04, 2025 | 2.86 | 2.85 | 2.85 | 3 | 2.74 | 5.86M |
| September 03, 2025 | 2.93 | 2.9 | 2.9 | 3 | 2.85 | 1.04M |
| September 02, 2025 | 2.96 | 2.92 | 2.92 | 3.09 | 2.82 | 4.42M |
| September 01, 2025 | 3 | 2.81 | 2.81 | 3.09 | 2.75 | 1.57M |
| August 29, 2025 | 2.85 | 2.93 | 2.93 | 3.09 | 2.77 | 1.02M |
| August 28, 2025 | 2.86 | 2.89 | 2.89 | 3.06 | 2.79 | 3.53M |
| August 27, 2025 | 2.99 | 3 | 3 | 3.14 | 2.77 | 2.35M |
| August 26, 2025 | 3.03 | 2.98 | 2.98 | 3.3 | 2.75 | 7.78M |
| August 22, 2025 | 3.15 | 3 | 3 | 3.15 | 2.71 | 5.48M |
| August 21, 2025 | 3.22 | 2.95 | 2.95 | 3.5 | 2.83 | 11.25M |
| August 20, 2025 | 3.1 | 3.1 | 3.1 | 3.18 | 3.01 | 7.94M |
| August 19, 2025 | 3.09 | 3.1 | 3.1 | 3.15 | 2.95 | 4.95M |
| August 18, 2025 | 2.9 | 2.98 | 2.98 | 3.15 | 2.76 | 10.16M |
| August 15, 2025 | 2.83 | 2.88 | 2.88 | 2.88 | 2.6 | 3.15M |
| August 14, 2025 | 2.75 | 2.83 | 2.83 | 2.9 | 2.73 | 1.65M |
| August 13, 2025 | 2.78 | 2.8 | 2.8 | 2.82 | 2.7 | 4.89M |
| August 12, 2025 | 2.73 | 2.75 | 2.75 | 2.8 | 2.71 | 1.7M |
| August 11, 2025 | 2.74 | 2.71 | 2.71 | 2.8 | 2.71 | 1.06M |
| August 08, 2025 | 2.8 | 2.75 | 2.75 | 2.8 | 2.7 | 2.7M |
| August 07, 2025 | 2.78 | 2.85 | 2.85 | 2.9 | 2.71 | 1.95M |
| August 06, 2025 | 2.76 | 2.78 | 2.78 | 2.81 | 2.64 | 14.12M |
| August 05, 2025 | 2.85 | 2.8 | 2.8 | 3 | 2.68 | 17.1M |
| August 04, 2025 | 2.73 | 2.78 | 2.78 | 2.8 | 2.67 | 1.85M |
| August 01, 2025 | 2.8 | 2.6 | 2.6 | 2.8 | 2.6 | 3.48M |
| July 31, 2025 | 2.78 | 2.78 | 2.78 | 2.85 | 2.67 | 3.36M |
| July 30, 2025 | 2.74 | 2.83 | 2.83 | 2.85 | 2.72 | 1.52M |
| July 29, 2025 | 2.88 | 2.77 | 2.77 | 2.88 | 2.67 | 1.19M |
| July 28, 2025 | 2.75 | 2.84 | 2.84 | 2.88 | 2.7 | 4.05M |
| July 25, 2025 | 2.72 | 2.74 | 2.74 | 2.9 | 2.7 | 2.02M |