3.21
-0.04(-1.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.65 | 22,591 |
| September 04, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.72 | 398,616 |
| September 03, 2025 | 3.75 | 4 | 4 | 4 | 3.75 | 230,212 |
| September 02, 2025 | 3.75 | 3.75 | 3.75 | 3.94 | 3.75 | 28,704 |
| September 01, 2025 | 3.88 | 3.75 | 3.75 | 3.98 | 3.55 | 280,768 |
| August 29, 2025 | 3.88 | 3.75 | 3.75 | 4 | 3.51 | 859,614 |
| August 28, 2025 | 3.51 | 3.75 | 3.75 | 4 | 3.51 | 143,476 |
| August 27, 2025 | 3.51 | 3.75 | 3.75 | 3.88 | 3.51 | 300,000 |
| August 26, 2025 | 3.51 | 3.75 | 3.75 | 3.89 | 3.51 | 187,975 |
| August 22, 2025 | 3.89 | 3.75 | 3.75 | 3.9 | 3.51 | 51,910 |
| August 21, 2025 | 3.81 | 3.75 | 3.75 | 3.9 | 3.51 | 198,016 |
| August 20, 2025 | 3.51 | 3.75 | 3.75 | 3.9 | 3.5 | 66,172 |
| August 19, 2025 | 3.9 | 3.75 | 3.75 | 4 | 3.51 | 29,253 |
| August 18, 2025 | 3.97 | 3.75 | 3.75 | 3.97 | 3.51 | 472,012 |
| August 15, 2025 | 3.88 | 3.75 | 3.75 | 3.98 | 3.75 | 173,080 |
| August 14, 2025 | 4 | 3.75 | 3.75 | 4 | 3.63 | 357,213 |
| August 13, 2025 | 3.75 | 4.25 | 4.25 | 4.25 | 3.75 | 369,993 |
| August 12, 2025 | 4.01 | 4.5 | 4.5 | 4.5 | 4.01 | 19,890 |
| August 11, 2025 | 4.68 | 4.5 | 4.5 | 4.68 | 4.01 | 392,218 |
| August 08, 2025 | 4.9 | 5.3 | 5.3 | 5.3 | 4.05 | 231,343 |
| August 07, 2025 | 4.64 | 4.5 | 4.5 | 4.95 | 4.11 | 445,404 |
| August 06, 2025 | 4.01 | 4.35 | 4.35 | 4.69 | 4.01 | 331,424 |
| August 05, 2025 | 4.05 | 4.35 | 4.35 | 4.7 | 4.01 | 259,876 |
| August 04, 2025 | 4 | 4.25 | 4.25 | 4.25 | 3.75 | 106,597 |
| August 01, 2025 | 5 | 4.25 | 4.25 | 5 | 4 | 338,637 |
| July 31, 2025 | 4.28 | 4 | 4 | 4.5 | 4 | 1.67M |
| July 30, 2025 | 4.29 | 4.25 | 4.25 | 4.29 | 4 | 214,784 |
| July 29, 2025 | 4.29 | 4.25 | 4.25 | 4.39 | 4 | 619,865 |
| July 28, 2025 | 4.75 | 4.25 | 4.25 | 4.75 | 4.15 | 513,157 |
| July 25, 2025 | 4.1 | 4.25 | 4.25 | 4.5 | 3.65 | 429,068 |
| July 24, 2025 | 4.1 | 3.85 | 3.85 | 4.1 | 3.85 | 49,354 |
| July 23, 2025 | 4 | 3.85 | 3.85 | 4.15 | 3.85 | 29,137 |
| July 22, 2025 | 4 | 4 | 4 | 4.45 | 4 | 27,047 |
| July 21, 2025 | 4.04 | 4.25 | 4.25 | 4.45 | 4 | 73,584 |
| July 18, 2025 | 4.7 | 4.35 | 4.35 | 4.7 | 4 | 351,773 |
| July 17, 2025 | 4.4 | 4.25 | 4.25 | 4.5 | 4.25 | 532,786 |
| July 16, 2025 | 3.81 | 4 | 4 | 4.44 | 3.81 | 30,119 |
| July 15, 2025 | 4.15 | 4 | 4 | 4.39 | 3.65 | 1.91M |
| July 14, 2025 | 4.53 | 4.75 | 4.75 | 4.95 | 4.5 | 61,417 |
| July 11, 2025 | 5.5 | 4.75 | 4.75 | 5.8 | 4.53 | 1.87M |
| July 10, 2025 | 4.97 | 4.85 | 4.85 | 5.2 | 4.65 | 219,487 |
| July 09, 2025 | 4.97 | 4.75 | 4.75 | 5 | 4.57 | 431,813 |
| July 08, 2025 | 4.2 | 4.75 | 4.75 | 5 | 4.2 | 584,726 |
| July 07, 2025 | 3.95 | 4.4 | 4.4 | 4.8 | 3.95 | 874,952 |
| July 04, 2025 | 3.95 | 4.1 | 4.1 | 4.5 | 3.95 | 520,073 |
| July 03, 2025 | 4.49 | 4.1 | 4.1 | 4.5 | 4.1 | 43,723 |
| July 02, 2025 | 4.32 | 4.1 | 4.1 | 4.5 | 3.85 | 316,585 |
| July 01, 2025 | 3.8 | 4.1 | 4.1 | 4.32 | 3.8 | 75,306 |
| June 30, 2025 | 4.4 | 4.1 | 4.1 | 4.5 | 3.75 | 157,084 |
| June 27, 2025 | 4.49 | 4.25 | 4.25 | 4.5 | 4.08 | 366,138 |
| June 26, 2025 | 4.01 | 4.25 | 4.25 | 4.5 | 4.01 | 234,451 |
| June 25, 2025 | 4.4 | 4.15 | 4.15 | 4.56 | 4.15 | 858,636 |
| June 24, 2025 | 4.69 | 4.6 | 4.6 | 4.7 | 4 | 523,639 |
| June 23, 2025 | 4.51 | 4.6 | 4.6 | 4.9 | 4 | 503,355 |
| June 20, 2025 | 4.53 | 4.75 | 4.75 | 5.1 | 4.51 | 915,672 |
| June 19, 2025 | 5.01 | 4.75 | 4.75 | 5.01 | 4.5 | 324,768 |
| June 18, 2025 | 5.95 | 5.25 | 5.25 | 5.95 | 4.7 | 1.75M |
| June 17, 2025 | 5.4 | 5.5 | 5.5 | 5.85 | 4.74 | 1.53M |
| June 16, 2025 | 4.3 | 5.1 | 5.1 | 5.5 | 4.29 | 1.53M |
| June 13, 2025 | 5 | 4.5 | 4.5 | 5 | 4.15 | 1.52M |