3.50
-0.1(-2.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 12, 2025 | 3.5 | 3.5 | 3.5 | 3.7 | 3.41 | 1.28M |
| September 11, 2025 | 3.45 | 3.45 | 3.45 | 3.49 | 3.35 | 1.37M |
| September 10, 2025 | 3.6 | 3.45 | 3.45 | 3.61 | 3.3 | 5.07M |
| September 09, 2025 | 3.25 | 3.6 | 3.6 | 3.7 | 3.19 | 3.48M |
| September 08, 2025 | 3.35 | 3.25 | 3.25 | 3.5 | 3.13 | 5.6M |
| September 05, 2025 | 2.65 | 3.32 | 3.32 | 3.5 | 2.65 | 4.78M |
| September 04, 2025 | 2.65 | 2.65 | 2.65 | 2.8 | 2.64 | 602,500 |
| September 03, 2025 | 2.55 | 2.65 | 2.65 | 2.79 | 2.52 | 3.59M |
| September 02, 2025 | 2.4 | 2.55 | 2.55 | 2.68 | 2.4 | 1.31M |
| September 01, 2025 | 2.3 | 2.4 | 2.4 | 2.48 | 2.3 | 58,116 |
| August 29, 2025 | 2.31 | 2.4 | 2.4 | 2.45 | 2.31 | 92,544 |
| August 28, 2025 | 2.4 | 2.4 | 2.4 | 2.45 | 2.3 | 903,178 |
| August 27, 2025 | 2.4 | 2.5 | 2.5 | 2.54 | 2.4 | 385,958 |
| August 26, 2025 | 2.43 | 2.5 | 2.5 | 2.55 | 2.4 | 777,225 |
| August 22, 2025 | 2.53 | 2.5 | 2.5 | 2.59 | 2.42 | 784,023 |
| August 21, 2025 | 2.4 | 2.45 | 2.45 | 2.48 | 2.38 | 671,633 |
| August 20, 2025 | 2.43 | 2.4 | 2.4 | 2.43 | 2.33 | 475,168 |
| August 19, 2025 | 2.45 | 2.44 | 2.44 | 2.45 | 2.37 | 246,797 |
| August 18, 2025 | 2.44 | 2.45 | 2.45 | 2.57 | 2.36 | 2.12M |
| August 15, 2025 | 2.32 | 2.55 | 2.55 | 2.77 | 2.32 | 5.99M |
| August 14, 2025 | 2.41 | 2.35 | 2.35 | 2.48 | 2.2 | 3.51M |
| August 13, 2025 | 2.57 | 2.6 | 2.6 | 2.74 | 2.5 | 1.42M |
| August 12, 2025 | 2.69 | 2.65 | 2.65 | 2.8 | 2.52 | 899,821 |
| August 11, 2025 | 2.6 | 2.55 | 2.55 | 2.69 | 2.42 | 1.12M |
| August 08, 2025 | 2.46 | 2.55 | 2.55 | 2.6 | 2.4 | 1.23M |
| August 07, 2025 | 2.46 | 2.55 | 2.55 | 2.55 | 2.46 | 131,979 |
| August 06, 2025 | 2.48 | 2.55 | 2.55 | 2.64 | 2.46 | 295,261 |
| August 05, 2025 | 2.46 | 2.55 | 2.55 | 2.65 | 2.46 | 296,599 |
| August 04, 2025 | 2.47 | 2.55 | 2.55 | 2.64 | 2.42 | 1.68M |
| August 01, 2025 | 2.58 | 2.55 | 2.55 | 2.69 | 2.4 | 2.29M |
| July 31, 2025 | 2.62 | 2.55 | 2.55 | 2.62 | 2.4 | 104,134 |
| July 30, 2025 | 2.5 | 2.55 | 2.55 | 2.7 | 2.3 | 4.54M |
| July 29, 2025 | 2.19 | 2.35 | 2.35 | 2.48 | 2.19 | 1.04M |
| July 28, 2025 | 2.19 | 2.3 | 2.3 | 2.3 | 2.19 | 60,513 |
| July 25, 2025 | 2.18 | 2.3 | 2.3 | 2.32 | 2.18 | 65,192 |