3.80
+0.05(+1.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3.75 | 3.8 | 3.8 | 3.87 | 3.75 | 263,629 |
| September 26, 2025 | 3.87 | 3.75 | 3.75 | 4 | 3.5 | 220,735 |
| September 25, 2025 | 3.65 | 3.75 | 3.75 | 4 | 3.5 | 283,756 |
| September 24, 2025 | 3.9 | 3.65 | 3.65 | 4 | 3.55 | 569,426 |
| September 23, 2025 | 4.25 | 3.9 | 3.9 | 4.33 | 3.8 | 957,019 |
| September 22, 2025 | 4.1 | 4.06 | 4.06 | 4.5 | 3.8 | 1.47M |
| September 19, 2025 | 4.1 | 4 | 4 | 4.1 | 3.79 | 1.32M |
| September 18, 2025 | 4.1 | 3.85 | 3.85 | 4.1 | 3.7 | 422,793 |
| September 17, 2025 | 3.9 | 3.9 | 3.9 | 4.1 | 3.7 | 154,079 |
| September 16, 2025 | 3.78 | 3.89 | 3.89 | 4 | 3.76 | 110,823 |
| September 15, 2025 | 4 | 3.9 | 3.9 | 4.1 | 3.7 | 281,922 |
| September 12, 2025 | 3.65 | 3.8 | 3.8 | 3.9 | 3.5 | 209,302 |
| September 11, 2025 | 3.65 | 3.65 | 3.65 | 3.88 | 3.5 | 128,144 |
| September 10, 2025 | 3.65 | 3.65 | 3.65 | 3.8 | 3.5 | 96,343 |
| September 09, 2025 | 3.8 | 3.65 | 3.65 | 3.8 | 3.5 | 408,471 |
| September 08, 2025 | 4 | 3.8 | 3.8 | 4 | 3.63 | 283,647 |
| September 05, 2025 | 4 | 4 | 4 | 4.2 | 3.8 | 62,192 |
| September 04, 2025 | 3.86 | 4 | 4 | 4.2 | 3.8 | 290,870 |
| September 03, 2025 | 4 | 3.8 | 3.8 | 4.2 | 3.8 | 228,638 |
| September 02, 2025 | 3.98 | 4.15 | 4.15 | 4.3 | 3.8 | 507,023 |
| September 01, 2025 | 4 | 4.15 | 4.15 | 4.39 | 3.78 | 907,966 |
| August 29, 2025 | 3.9 | 3.85 | 3.85 | 4 | 3.3 | 796,575 |
| August 28, 2025 | 3.5 | 3.6 | 3.6 | 3.62 | 3.5 | 240,571 |
| August 27, 2025 | 3.5 | 3.6 | 3.6 | 3.65 | 3.35 | 905,603 |
| August 26, 2025 | 3.7 | 3.65 | 3.65 | 4 | 3.4 | 185,787 |
| August 22, 2025 | 3.74 | 3.75 | 3.75 | 3.8 | 3.5 | 611,592 |
| August 21, 2025 | 3.5 | 3.75 | 3.75 | 3.75 | 3.5 | 230,598 |
| August 20, 2025 | 3.78 | 3.75 | 3.75 | 4 | 3.5 | 378,967 |
| August 19, 2025 | 3.84 | 4.05 | 4.05 | 4.05 | 3.8 | 231,500 |
| August 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.85 | 59,169 |
| August 15, 2025 | 4.13 | 4.05 | 4.05 | 4.3 | 3.88 | 181,937 |
| August 14, 2025 | 3.8 | 4.1 | 4.1 | 4.5 | 3.8 | 968,979 |
| August 13, 2025 | 4 | 4 | 4 | 4.35 | 3.5 | 533,549 |
| August 12, 2025 | 3.72 | 3.75 | 3.75 | 3.95 | 3.66 | 174,652 |
| August 11, 2025 | 3.36 | 3.75 | 3.75 | 4 | 3.36 | 667,236 |
| August 08, 2025 | 3.5 | 3.5 | 3.5 | 3.75 | 3 | 451,819 |
| August 07, 2025 | 3.5 | 3.75 | 3.75 | 4 | 3.5 | 306,282 |
| August 06, 2025 | 4 | 3.5 | 3.5 | 4 | 3.5 | 465,617 |
| August 05, 2025 | 4 | 3.75 | 3.75 | 4 | 3.5 | 243,204 |
| August 04, 2025 | 3.88 | 4.08 | 4.08 | 4.08 | 3.5 | 153,248 |
| August 01, 2025 | 3.65 | 3.75 | 3.75 | 3.9 | 3.58 | 136,501 |
| July 31, 2025 | 3.9 | 3.75 | 3.75 | 3.9 | 3.62 | 228,140 |
| July 30, 2025 | 3.79 | 3.75 | 3.75 | 4.08 | 3.5 | 254,489 |
| July 29, 2025 | 3.82 | 3.75 | 3.75 | 4 | 3.5 | 1.13M |
| July 28, 2025 | 4.5 | 4.15 | 4.15 | 4.5 | 3.8 | 883,945 |
| July 25, 2025 | 4.18 | 4.25 | 4.25 | 4.5 | 4 | 776,665 |
| July 24, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4 | 407,559 |
| July 23, 2025 | 4.8 | 4.38 | 4.38 | 5 | 4 | 1.22M |
| July 22, 2025 | 4.8 | 4.8 | 4.8 | 5.25 | 4.5 | 2.7M |
| July 21, 2025 | 3.7 | 4.8 | 4.8 | 5 | 3.7 | 6.2M |
| July 18, 2025 | 3.88 | 3.62 | 3.62 | 4 | 3.4 | 2.26M |
| July 17, 2025 | 9 | 3.9 | 3.9 | 9 | 3.81 | 11.34M |
| July 16, 2025 | 15 | 16 | 16 | 16 | 14.5 | 260,334 |
| July 15, 2025 | 15.22 | 15.5 | 15.5 | 16 | 15 | 77,709 |
| July 14, 2025 | 15.65 | 15.75 | 15.75 | 16.5 | 15.5 | 167,827 |
| July 11, 2025 | 16.48 | 16 | 16 | 16.5 | 15.65 | 234,140 |
| July 10, 2025 | 16.16 | 16.25 | 16.25 | 17 | 16 | 245,887 |
| July 09, 2025 | 16.65 | 16.75 | 16.75 | 17 | 16.05 | 430,984 |
| July 08, 2025 | 16.77 | 16.5 | 16.5 | 17 | 16 | 190,329 |
| July 07, 2025 | 16.5 | 16.75 | 16.75 | 17 | 16.5 | 293,585 |