3.33
-0.175(-5.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3.55 | 3.5 | 3.5 | 3.7 | 3.3 | 92,931 |
| October 17, 2025 | 3.15 | 3.66 | 3.66 | 4 | 3 | 570,273 |
| October 16, 2025 | 3.45 | 3.15 | 3.15 | 3.6 | 3.08 | 685,510 |
| October 15, 2025 | 3.4 | 3.45 | 3.45 | 3.6 | 3.4 | 153,257 |
| October 14, 2025 | 3.85 | 3.4 | 3.4 | 4 | 3.3 | 528,964 |
| October 13, 2025 | 3.75 | 3.75 | 3.75 | 3.8 | 3.62 | 27,053 |
| October 10, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 1.16M |
| October 09, 2025 | 3.65 | 3.75 | 3.75 | 4 | 3.5 | 781,704 |
| October 08, 2025 | 3.75 | 3.65 | 3.65 | 3.75 | 3.58 | 198,575 |
| October 07, 2025 | 3.75 | 3.75 | 3.75 | 3.8 | 3.55 | 469,487 |
| October 06, 2025 | 3.75 | 3.75 | 3.75 | 3.84 | 3.62 | 131,620 |
| October 03, 2025 | 3.52 | 3.75 | 3.75 | 3.85 | 3.52 | 63,466 |
| October 02, 2025 | 3.9 | 3.75 | 3.75 | 4 | 3.5 | 361,839 |
| October 01, 2025 | 3.75 | 3.75 | 3.75 | 3.95 | 3.64 | 164,306 |
| September 30, 2025 | 4 | 3.75 | 3.75 | 4 | 3.5 | 244,447 |
| 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 |
