2.83
-0.075(-2.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 2.83 | 2.83 | 2.83 | 2.89 | 2.71 | 6.26M |
| July 23, 2025 | 2.94 | 2.9 | 2.9 | 2.99 | 2.73 | 2.89M |
| July 22, 2025 | 2.85 | 2.88 | 2.88 | 2.99 | 2.83 | 6.18M |
| July 21, 2025 | 2.98 | 2.98 | 2.98 | 3.18 | 2.82 | 3.61M |
| July 18, 2025 | 2.91 | 2.95 | 2.95 | 3.03 | 2.81 | 3.31M |
| July 17, 2025 | 2.98 | 2.95 | 2.95 | 3 | 2.72 | 1.62M |
| July 16, 2025 | 2.85 | 2.79 | 2.79 | 2.99 | 2.74 | 2.73M |
| July 15, 2025 | 2.8 | 2.9 | 2.9 | 3 | 2.76 | 3.28M |
| July 14, 2025 | 3 | 2.8 | 2.8 | 3 | 2.71 | 2.42M |
| July 11, 2025 | 2.74 | 3 | 3 | 3.01 | 2.74 | 2.39M |
| July 10, 2025 | 2.79 | 2.89 | 2.89 | 3.01 | 2.71 | 4.55M |
| July 09, 2025 | 2.97 | 3 | 3 | 3.03 | 2.73 | 3.73M |
| July 08, 2025 | 3.1 | 3.03 | 3.03 | 3.13 | 3 | 5.65M |
| July 07, 2025 | 3.13 | 3.11 | 3.11 | 3.19 | 3.01 | 1.83M |
| July 04, 2025 | 3.2 | 3.12 | 3.12 | 3.2 | 3.01 | 8.31M |
| July 03, 2025 | 3.04 | 3.05 | 3.05 | 3.16 | 3 | 7.77M |
| July 02, 2025 | 3.1 | 3 | 3 | 3.19 | 2.9 | 5.01M |
| July 01, 2025 | 2.97 | 2.9 | 2.9 | 3.19 | 2.75 | 10.97M |
| June 30, 2025 | 2.75 | 2.88 | 2.88 | 3.19 | 2.71 | 21.12M |
| June 27, 2025 | 2.84 | 2.8 | 2.8 | 3 | 2.69 | 17M |
| June 26, 2025 | 2.6 | 2.68 | 2.68 | 2.85 | 2.6 | 35.97M |
| June 25, 2025 | 2.75 | 2.7 | 2.7 | 2.85 | 2.55 | 3.9M |
| June 24, 2025 | 2.75 | 2.64 | 2.64 | 2.79 | 2.62 | 2.89M |
| June 23, 2025 | 2.58 | 2.66 | 2.66 | 2.84 | 2.51 | 3.66M |
| June 20, 2025 | 2.49 | 2.6 | 2.6 | 2.88 | 2.4 | 4.7M |
| June 19, 2025 | 2.4 | 2.56 | 2.56 | 2.88 | 2.4 | 15.57M |
| June 18, 2025 | 2.31 | 2.7 | 2.7 | 2.74 | 2.23 | 26.37M |
| June 17, 2025 | 2.3 | 2.31 | 2.31 | 2.35 | 2.18 | 4.23M |
| June 16, 2025 | 2.2 | 2.25 | 2.25 | 2.44 | 2.17 | 4.3M |