3.13
+0.03(+0.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 3 | 3.1 | 3.1 | 3.13 | 3 | 1.84M |
| July 02, 2025 | 3.03 | 3.1 | 3.1 | 3.13 | 3.03 | 1.11M |
| July 01, 2025 | 3.06 | 3.1 | 3.1 | 3.2 | 3 | 4.24M |
| June 30, 2025 | 3.1 | 3.1 | 3.1 | 3.2 | 3.03 | 10.45M |
| June 27, 2025 | 3.08 | 3.1 | 3.1 | 3.2 | 3 | 8.41M |
| June 26, 2025 | 3.1 | 3.06 | 3.06 | 3.15 | 3 | 10.67M |
| June 25, 2025 | 3.19 | 3.05 | 3.05 | 3.4 | 2.82 | 52.13M |
| June 24, 2025 | 3.7 | 3.75 | 3.75 | 3.75 | 3.6 | 1.43M |
| June 23, 2025 | 3.72 | 3.75 | 3.75 | 4 | 3.62 | 930,323 |
| June 20, 2025 | 3.67 | 3.8 | 3.8 | 3.98 | 3.67 | 918,442 |
| June 19, 2025 | 3.68 | 3.8 | 3.8 | 3.9 | 3.65 | 1.38M |
| June 18, 2025 | 3.75 | 3.7 | 3.7 | 3.85 | 3.7 | 701,089 |
| June 17, 2025 | 3.71 | 3.75 | 3.75 | 3.77 | 3.53 | 3.81M |
| June 16, 2025 | 3.66 | 3.7 | 3.7 | 3.8 | 3.61 | 2.21M |
| June 13, 2025 | 3.57 | 3.6 | 3.6 | 3.7 | 3.52 | 1.86M |
| June 12, 2025 | 3.7 | 3.6 | 3.6 | 3.7 | 3.53 | 1.83M |
| June 11, 2025 | 3.78 | 3.6 | 3.6 | 3.78 | 3.55 | 2.52M |
| June 10, 2025 | 3.7 | 3.65 | 3.65 | 3.8 | 3.59 | 1.98M |
| June 09, 2025 | 3.75 | 3.55 | 3.55 | 3.84 | 3.53 | 5.75M |
| June 06, 2025 | 3.75 | 3.8 | 3.8 | 3.89 | 3.75 | 2.88M |
| June 05, 2025 | 3.91 | 3.75 | 3.75 | 3.97 | 3.64 | 5.89M |
| June 04, 2025 | 4.05 | 3.95 | 3.95 | 4.1 | 3.84 | 5.52M |
| June 03, 2025 | 4.13 | 4.1 | 4.1 | 4.17 | 4.04 | 983,493 |
| June 02, 2025 | 4.17 | 4.1 | 4.1 | 4.19 | 4.01 | 4.51M |
| May 30, 2025 | 4.47 | 4.1 | 4.1 | 4.6 | 4.07 | 6.9M |
| May 29, 2025 | 4.97 | 4.48 | 4.48 | 5.05 | 4 | 20.15M |
| May 28, 2025 | 4.6 | 4.62 | 4.62 | 4.78 | 4.5 | 2.49M |
| May 27, 2025 | 4.7 | 4.5 | 4.5 | 4.7 | 4.35 | 1.09M |