3.00
+0.1(+3.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.85 | 2.9 | 2.9 | 2.99 | 2.72 | 2.52M |
| September 25, 2025 | 2.83 | 2.85 | 2.85 | 3 | 2.72 | 2M |
| September 24, 2025 | 2.9 | 3 | 3 | 3 | 2.83 | 1.7M |
| September 23, 2025 | 2.8 | 2.9 | 2.9 | 2.99 | 2.77 | 1.56M |
| September 22, 2025 | 2.8 | 3.1 | 3.1 | 3.1 | 2.71 | 1.82M |
| September 19, 2025 | 2.8 | 2.8 | 2.8 | 2.87 | 2.7 | 2.57M |
| September 18, 2025 | 2.88 | 2.8 | 2.8 | 2.9 | 2.75 | 3.24M |
| September 17, 2025 | 2.75 | 2.8 | 2.8 | 2.89 | 2.72 | 1.72M |
| September 16, 2025 | 2.75 | 2.75 | 2.75 | 2.9 | 2.7 | 9.39M |
| September 15, 2025 | 2.75 | 2.75 | 2.75 | 2.8 | 2.75 | 2.35M |
| September 12, 2025 | 2.75 | 2.75 | 2.75 | 2.8 | 2.7 | 1.21M |
| September 11, 2025 | 2.8 | 2.75 | 2.75 | 2.92 | 2.7 | 8.48M |
| September 10, 2025 | 2.8 | 2.8 | 2.8 | 2.84 | 2.75 | 3.03M |
| September 09, 2025 | 2.85 | 2.8 | 2.8 | 2.9 | 2.7 | 4.84M |
| September 08, 2025 | 2.85 | 2.85 | 2.85 | 2.99 | 2.8 | 4.01M |
| September 05, 2025 | 2.94 | 2.85 | 2.9 | 3 | 2.81 | 2.53M |
| September 04, 2025 | 3 | 2.95 | 2.95 | 3 | 2.9 | 3.01M |
| September 03, 2025 | 3.1 | 3 | 3 | 3.14 | 2.91 | 2.06M |
| September 02, 2025 | 3.1 | 3.3 | 3.3 | 3.3 | 2.9 | 370,297 |
| September 01, 2025 | 3.13 | 3.3 | 3.3 | 3.3 | 2.9 | 940,880 |
| August 29, 2025 | 3.16 | 3 | 3 | 3.3 | 3 | 1.94M |
| August 28, 2025 | 2.92 | 3.1 | 3.1 | 3.2 | 2.92 | 3.23M |
| August 27, 2025 | 2.85 | 3.11 | 3.11 | 3.11 | 2.8 | 6.14M |
| August 26, 2025 | 3.24 | 2.97 | 2.97 | 3.24 | 2.83 | 4.78M |
| August 22, 2025 | 3.3 | 3.2 | 3.2 | 3.3 | 3 | 2.97M |
| August 21, 2025 | 3.12 | 3.2 | 3.2 | 3.39 | 3 | 11.48M |
| August 20, 2025 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 2.78M |
| August 19, 2025 | 3.11 | 3.05 | 3.05 | 3.19 | 3 | 7.46M |
| August 18, 2025 | 2.92 | 3.1 | 3.1 | 3.14 | 2.82 | 9.43M |
| August 15, 2025 | 2.83 | 2.85 | 2.85 | 2.93 | 2.73 | 3.12M |
| August 14, 2025 | 2.83 | 2.8 | 2.8 | 2.88 | 2.74 | 3.71M |
| August 13, 2025 | 2.9 | 2.8 | 2.8 | 2.9 | 2.7 | 3.65M |
| August 12, 2025 | 2.74 | 2.8 | 2.8 | 2.88 | 2.74 | 2.41M |
| August 11, 2025 | 2.85 | 2.8 | 2.8 | 2.87 | 2.7 | 3.26M |
| August 08, 2025 | 2.8 | 2.9 | 2.9 | 3.09 | 2.8 | 7.5M |
| August 07, 2025 | 2.95 | 3 | 3 | 3 | 2.81 | 1.94M |
| August 06, 2025 | 2.96 | 2.91 | 2.91 | 3.03 | 2.91 | 2.26M |
| August 05, 2025 | 2.94 | 3 | 3 | 3.04 | 2.86 | 2.22M |
| August 04, 2025 | 2.88 | 2.95 | 2.95 | 2.97 | 2.83 | 1.65M |
| August 01, 2025 | 2.94 | 2.95 | 2.95 | 3.02 | 2.87 | 1.27M |
| July 31, 2025 | 3 | 2.95 | 2.95 | 3 | 2.82 | 2.79M |
| July 30, 2025 | 2.82 | 2.9 | 2.9 | 2.96 | 2.82 | 1.48M |
| July 29, 2025 | 2.81 | 2.9 | 2.9 | 3 | 2.8 | 3.27M |
| July 28, 2025 | 2.9 | 2.85 | 2.85 | 2.9 | 2.82 | 869,295 |
| July 25, 2025 | 2.86 | 2.85 | 2.85 | 2.86 | 2.82 | 724,247 |
| July 24, 2025 | 2.84 | 2.85 | 2.85 | 2.88 | 2.8 | 4.16M |
| July 23, 2025 | 2.86 | 2.9 | 2.9 | 2.9 | 2.82 | 4.83M |
| July 22, 2025 | 2.92 | 2.85 | 2.85 | 2.97 | 2.81 | 3.02M |
| July 21, 2025 | 2.96 | 2.95 | 2.95 | 2.98 | 2.91 | 3.99M |
| July 18, 2025 | 2.93 | 2.95 | 2.95 | 2.97 | 2.8 | 2.87M |
| July 17, 2025 | 3.09 | 2.9 | 2.9 | 3.09 | 2.8 | 5.31M |
| July 16, 2025 | 2.81 | 3 | 3 | 3 | 2.8 | 6.42M |
| July 15, 2025 | 2.93 | 2.95 | 2.95 | 2.95 | 2.81 | 3.3M |
| July 14, 2025 | 2.88 | 2.95 | 2.95 | 3.1 | 2.8 | 48.33M |
| July 11, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.83 | 2.61M |
| July 10, 2025 | 3 | 3 | 3 | 3 | 2.9 | 2.83M |
| July 09, 2025 | 2.93 | 3 | 3 | 3.05 | 2.92 | 1.38M |
| July 08, 2025 | 2.91 | 3 | 3 | 3.05 | 2.91 | 2.23M |
| July 07, 2025 | 3.03 | 2.95 | 2.95 | 3.03 | 2.91 | 2.32M |
| July 04, 2025 | 3.08 | 3.05 | 3.05 | 3.13 | 2.91 | 2.07M |