3.95
-0.05(-1.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.85 | 3.95 | 3.95 | 3.95 | 3.7 | 68,854 |
| August 15, 2025 | 4.2 | 4 | 4 | 4.2 | 3.85 | 5,304 |
| August 14, 2025 | 4.06 | 4 | 4 | 4.06 | 4 | 21,817 |
| August 13, 2025 | 4 | 4 | 4 | 4 | 4 | 40,000 |
| August 12, 2025 | 3.85 | 4 | 4 | 4 | 3.85 | 41,212 |
| August 11, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| August 08, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| August 07, 2025 | 4 | 4 | 4 | 4.2 | 3.84 | 24,450 |
| August 06, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| August 05, 2025 | 3.8 | 4 | 4 | 4 | 3.8 | 1,000 |
| August 04, 2025 | 3.8 | 4 | 4 | 4 | 3.8 | 24,284 |
| August 01, 2025 | 3.76 | 3.8 | 3.8 | 3.9 | 3.76 | 529,192 |
| July 31, 2025 | 3.9 | 3.8 | 3.8 | 3.9 | 3.7 | 1.06M |
| July 30, 2025 | 3.76 | 3.8 | 3.8 | 3.8 | 3.76 | 8,921 |
| July 29, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| July 28, 2025 | 3.9 | 3.8 | 3.8 | 3.9 | 3.8 | 23 |
| July 25, 2025 | 3.76 | 3.8 | 3.8 | 3.8 | 3.76 | 22,535 |
| July 24, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| July 23, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| July 22, 2025 | 3.76 | 3.8 | 3.8 | 3.9 | 3.7 | 1.42M |
| July 21, 2025 | 3.7 | 3.8 | 3.8 | 3.89 | 3.7 | 19,500 |
| July 18, 2025 | 3.7 | 3.8 | 3.8 | 3.8 | 3.7 | 608 |
| July 17, 2025 | 3.7 | 3.8 | 3.8 | 3.85 | 3.7 | 307,035 |
| July 16, 2025 | 4 | 3.8 | 3.8 | 4 | 3.8 | 400,000 |
| July 15, 2025 | 3.8 | 3.8 | 3.8 | 3.9 | 3.8 | 112,394 |
| July 14, 2025 | 4 | 3.85 | 3.85 | 4 | 3.85 | 902 |
| July 11, 2025 | 4 | 3.8 | 3.8 | 4 | 3.7 | 114,652 |
| July 10, 2025 | 3.9 | 3.85 | 3.85 | 4 | 3.85 | 380,060 |
| July 09, 2025 | 3.98 | 3.85 | 3.85 | 3.98 | 3.85 | 30,000 |
| July 08, 2025 | 4 | 3.85 | 3.85 | 4 | 3.85 | 75 |
| July 07, 2025 | 4.1 | 3.95 | 3.95 | 4.1 | 3.95 | 201,444 |
| July 04, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
| July 03, 2025 | 4.01 | 4.05 | 4.05 | 4.05 | 4.01 | 300,000 |
| July 02, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| July 01, 2025 | 4.1 | 4 | 4 | 4.1 | 4 | 3,483 |
| June 30, 2025 | 4.09 | 4 | 4 | 4.09 | 4 | 48,654 |
| June 27, 2025 | 4.19 | 4 | 4 | 4.19 | 3.98 | 118,292 |
| June 26, 2025 | 4 | 4 | 4 | 4.1 | 3.88 | 145,000 |
| June 25, 2025 | 4.2 | 4.05 | 4.05 | 4.2 | 4.05 | 178 |
| June 24, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
| June 23, 2025 | 3.9 | 4.05 | 4.05 | 4.05 | 3.9 | 60,025 |
| June 20, 2025 | 3.74 | 4 | 4 | 4.1 | 3.74 | 50,100 |
| June 19, 2025 | 3.66 | 3.9 | 3.9 | 4 | 3.66 | 136,655 |
| June 18, 2025 | 4 | 3.75 | 3.75 | 4 | 3.75 | 76,051 |
| June 17, 2025 | 4 | 3.9 | 3.9 | 4 | 3.9 | 62,773 |
| June 16, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| June 13, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| June 12, 2025 | 4 | 3.9 | 3.9 | 4 | 3.9 | 33 |
| June 11, 2025 | 3.8 | 3.9 | 3.9 | 4 | 3.8 | 31,077 |
| June 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
| June 09, 2025 | 3.72 | 3.85 | 3.85 | 3.85 | 3.72 | 128,230 |
| June 06, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.85 | 230,000 |
| June 05, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
| June 04, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
| June 03, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.75 | 220,225 |
| June 02, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
| May 30, 2025 | 4 | 3.85 | 3.85 | 4 | 3.85 | 12,500 |
| May 29, 2025 | 4 | 3.9 | 3.9 | 4 | 3.9 | 26 |
| May 28, 2025 | 3.62 | 3.9 | 3.9 | 3.9 | 3.62 | 14,601 |
| May 27, 2025 | 4 | 3.8 | 3.8 | 4 | 3.8 | 375,061 |