2.18
-0.07(-3.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.25 | 2.17 | 2.17 | 2.4 | 2.1 | 8,687 |
| September 04, 2025 | 2.25 | 2.25 | 2.25 | 2.4 | 2.1 | 15,544 |
| September 03, 2025 | 2.25 | 2.25 | 2.25 | 2.4 | 2.1 | 644,273 |
| September 02, 2025 | 2.35 | 2.25 | 2.25 | 2.4 | 2.1 | 687,635 |
| September 01, 2025 | 2.49 | 2.35 | 2.35 | 2.5 | 2.2 | 210,317 |
| August 29, 2025 | 2.5 | 2.4 | 2.4 | 2.54 | 2.2 | 1.4M |
| August 28, 2025 | 2.24 | 2.35 | 2.35 | 2.35 | 2.24 | 13,477 |
| August 27, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.2 | 316,423 |
| August 26, 2025 | 2.34 | 2.35 | 2.35 | 2.5 | 2.1 | 336,746 |
| August 22, 2025 | 2.4 | 2.25 | 2.25 | 2.4 | 2.1 | 175,105 |
| August 21, 2025 | 2.42 | 2.25 | 2.25 | 2.5 | 2.1 | 5.04M |
| August 20, 2025 | 2.12 | 2.3 | 2.3 | 2.3 | 2.1 | 428,307 |
| August 19, 2025 | 2.2 | 2.1 | 2.1 | 2.2 | 2.1 | 106,476 |
| August 18, 2025 | 2.19 | 2.1 | 2.1 | 2.2 | 2 | 384,148 |
| August 15, 2025 | 2.12 | 2.1 | 2.1 | 2.12 | 2.1 | 1,657 |
| August 14, 2025 | 2 | 2.1 | 2.1 | 2.12 | 2 | 37,417 |
| August 13, 2025 | 2.2 | 2.1 | 2.1 | 2.2 | 2 | 750,800 |
| August 12, 2025 | 2.29 | 2.15 | 2.15 | 2.29 | 2 | 23,954 |
| August 11, 2025 | 2.2 | 2.15 | 2.15 | 2.3 | 2 | 2.02M |
| August 08, 2025 | 2.2 | 2.1 | 2.1 | 2.2 | 2.06 | 33,673 |
| August 07, 2025 | 2.5 | 2.1 | 2.1 | 2.5 | 2 | 1.18M |
| August 06, 2025 | 2.4 | 2.35 | 2.35 | 2.5 | 2.35 | 304,043 |
| August 05, 2025 | 2.4 | 2.5 | 2.5 | 2.8 | 2.2 | 498,543 |
| August 04, 2025 | 2.8 | 2.6 | 2.6 | 2.8 | 2.4 | 711,328 |
| August 01, 2025 | 2.5 | 2.6 | 2.6 | 2.7 | 2.4 | 343,518 |
| July 31, 2025 | 2.87 | 2.65 | 2.65 | 2.88 | 2.5 | 390,053 |
| July 30, 2025 | 3 | 2.75 | 2.75 | 3 | 2.7 | 280,897 |
| July 29, 2025 | 3 | 2.9 | 2.9 | 3 | 2.8 | 87,268 |
| July 28, 2025 | 3.5 | 3 | 3 | 3.5 | 2.8 | 790,669 |
| July 25, 2025 | 3.05 | 3.25 | 3.25 | 3.25 | 3.05 | 728 |
| July 24, 2025 | 3.37 | 3.25 | 3.25 | 3.7 | 3 | 557,521 |
| July 23, 2025 | 3.37 | 3.65 | 3.65 | 3.65 | 3.37 | 556 |
| July 22, 2025 | 3.7 | 3.65 | 3.65 | 3.7 | 3.65 | 8,000 |
| July 21, 2025 | 3.85 | 3.65 | 3.65 | 4 | 3.3 | 23,092 |
| July 18, 2025 | 3.5 | 3.65 | 3.65 | 4 | 3.3 | 144,665 |
| July 17, 2025 | 3.95 | 4.1 | 4.1 | 4.1 | 3.6 | 100,050 |
| July 16, 2025 | 3.7 | 4.3 | 4.3 | 4.3 | 3.7 | 10,844 |
| July 15, 2025 | 3.95 | 4.3 | 4.3 | 4.3 | 3.7 | 9,965 |
| July 14, 2025 | 3.7 | 4.3 | 4.3 | 4.3 | 3.6 | 15,424 |
| July 11, 2025 | 3.6 | 4.3 | 4.3 | 4.3 | 3.6 | 72,604 |
| July 10, 2025 | 3.7 | 3.95 | 3.95 | 3.95 | 3.7 | 9,968 |
| July 09, 2025 | 3.95 | 4.3 | 4.3 | 4.3 | 3.6 | 13,257 |
| July 08, 2025 | 3.6 | 4.3 | 4.3 | 4.3 | 3.6 | 21,823 |
| July 07, 2025 | 3.99 | 4.3 | 4.3 | 4.35 | 3.61 | 67,027 |
| July 04, 2025 | 4.03 | 4.3 | 4.3 | 4.3 | 3.64 | 10,453 |
| July 03, 2025 | 3.64 | 4.3 | 4.3 | 4.3 | 3.64 | 8,181 |
| July 02, 2025 | 3.61 | 4.3 | 4.3 | 4.3 | 3.61 | 4,014 |
| July 01, 2025 | 4.09 | 4.3 | 4.3 | 4.3 | 3.61 | 24,864 |
| June 30, 2025 | 3.61 | 4.3 | 4.3 | 4.3 | 3.61 | 245,179 |
| June 27, 2025 | 3.61 | 4.3 | 4.3 | 4.3 | 3.61 | 736 |
| June 26, 2025 | 3.61 | 4.3 | 4.3 | 4.3 | 3.61 | 360,369 |
| June 25, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| June 24, 2025 | 3.63 | 4.3 | 4.3 | 4.3 | 3.63 | 85,071 |
| June 23, 2025 | 4 | 4.3 | 4.3 | 4.4 | 4 | 249,564 |
| June 20, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| June 19, 2025 | 3.7 | 3.8 | 3.8 | 4 | 3.6 | 1,605 |
| June 18, 2025 | 3.7 | 3.8 | 3.8 | 3.8 | 3.7 | 21,917 |
| June 17, 2025 | 3.79 | 3.8 | 3.8 | 3.8 | 3.6 | 17,407 |
| June 16, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| June 13, 2025 | 3.67 | 3.8 | 3.8 | 3.8 | 3.61 | 84,452 |
