3.15
+0.1(+3.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.05 | 3.15 | 3.15 | 3.24 | 3 | 1.06M |
| December 04, 2025 | 3 | 3.1 | 3.1 | 3.1 | 3 | 1.64M |
| December 03, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.9 | 180,000 |
| December 02, 2025 | 3.25 | 2.95 | 2.95 | 3.25 | 2.95 | 1.05M |
| December 01, 2025 | 3.2 | 3.2 | 3.2 | 3.26 | 3.2 | 91,290 |
| November 28, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.12 | 53,000 |
| November 27, 2025 | 3.2 | 3.2 | 3.1 | 3.26 | 3.1 | 1.25M |
| November 26, 2025 | 3.4 | 3.3 | 3.3 | 3.4 | 3.3 | 70,168 |
| November 25, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.2 | 485,707 |
| November 24, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.2 | 35,496 |
| November 21, 2025 | 3.3 | 3.2 | 3.2 | 3.3 | 3.2 | 105,290 |
| November 20, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.2 | 41,000 |
| November 19, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 5.6M |
| November 18, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.2 | 425,358 |
| November 17, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.22 | 6,514 |
| November 14, 2025 | 3.27 | 3.3 | 3.3 | 3.34 | 3.21 | 104,933 |
| November 13, 2025 | 3.3 | 3.3 | 3.3 | 3.34 | 3.25 | 46,648 |
| November 12, 2025 | 3.25 | 3.3 | 3.3 | 3.35 | 3.25 | 50,677 |
| November 11, 2025 | 3.3 | 3.3 | 3.3 | 3.34 | 3.23 | 748,847 |
| November 10, 2025 | 3.3 | 3.3 | 3.3 | 3.32 | 3.3 | 334,773 |
| November 07, 2025 | 3.35 | 3.3 | 3.3 | 3.39 | 3.2 | 367,255 |
| November 06, 2025 | 3.35 | 3.35 | 3.35 | 3.41 | 3.2 | 1,186 |
| November 05, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.2 | 150,000 |
| November 04, 2025 | 3.45 | 3.35 | 3.35 | 3.45 | 3.27 | 569,241 |
| November 03, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.3 | 65,251 |
| October 31, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.3 | 85,246 |
| October 30, 2025 | 3.65 | 3.45 | 3.45 | 3.65 | 3.26 | 999,833 |
| October 29, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.5 | 160,496 |
| October 28, 2025 | 3.7 | 3.65 | 3.65 | 3.7 | 3.5 | 481,105 |
| October 27, 2025 | 3.7 | 3.7 | 3.7 | 3.9 | 3.52 | 389,000 |
| October 24, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.5 | 51,479 |
| October 23, 2025 | 3.7 | 3.7 | 3.7 | 3.74 | 3.7 | 36,090 |
| October 22, 2025 | 3.7 | 3.7 | 3.7 | 3.86 | 3.5 | 911,238 |
| October 21, 2025 | 3.55 | 3.86 | 3.86 | 3.86 | 3.55 | 1.22M |
| October 20, 2025 | 3.5 | 3.55 | 3.55 | 3.59 | 3.38 | 554,441 |
| October 17, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.32 | 1.17M |
| October 16, 2025 | 3.6 | 3.6 | 3.6 | 3.64 | 3.6 | 655,444 |
| October 15, 2025 | 3.65 | 3.6 | 3.6 | 3.65 | 3.5 | 975,599 |
| October 14, 2025 | 3.65 | 3.65 | 3.65 | 3.69 | 3.5 | 32,236 |
| October 13, 2025 | 3.85 | 3.65 | 3.65 | 3.85 | 3.5 | 949,136 |
| October 10, 2025 | 3.85 | 3.85 | 3.85 | 3.87 | 3.72 | 216,586 |
| October 09, 2025 | 3.85 | 3.85 | 3.85 | 3.92 | 3.7 | 538,739 |
| October 08, 2025 | 4.2 | 3.85 | 3.85 | 4.2 | 3.75 | 2.56M |
| October 07, 2025 | 4.5 | 4.2 | 4.2 | 4.55 | 4.2 | 1.64M |
| October 06, 2025 | 4.5 | 4.5 | 4.5 | 4.65 | 4.4 | 558,089 |
| October 03, 2025 | 4.3 | 4.5 | 4.5 | 4.7 | 4.3 | 2.23M |
| October 02, 2025 | 4.15 | 4.3 | 4.3 | 4.45 | 4.13 | 1.38M |
| October 01, 2025 | 4.25 | 4.15 | 4.15 | 4.37 | 4.03 | 1.68M |
| September 30, 2025 | 4.2 | 4.3 | 4.3 | 4.64 | 4.2 | 2.93M |
| September 29, 2025 | 4 | 4.2 | 4.2 | 4.3 | 3.9 | 2.97M |
| September 26, 2025 | 4 | 4 | 4 | 4.16 | 3.86 | 893,623 |
| September 25, 2025 | 4.1 | 4 | 3.93 | 4.1 | 3.83 | 1.18M |
| September 24, 2025 | 3.9 | 3.9 | 3.9 | 4.1 | 3.73 | 1.77M |
| September 23, 2025 | 3.9 | 3.9 | 3.9 | 4.1 | 3.73 | 891,976 |
| September 22, 2025 | 3.9 | 3.9 | 3.9 | 4.1 | 3.76 | 1.22M |
| September 19, 2025 | 3.79 | 3.9 | 3.9 | 4.07 | 3.79 | 948,256 |
| September 18, 2025 | 3.78 | 3.8 | 3.8 | 3.84 | 3.66 | 304,117 |
| September 17, 2025 | 3.85 | 3.64 | 3.64 | 3.85 | 3.64 | 1.27M |
| September 16, 2025 | 3.85 | 3.85 | 3.85 | 3.9 | 3.71 | 2.03M |
| September 15, 2025 | 3.5 | 3.85 | 3.85 | 3.97 | 3.5 | 3.74M |