2.28
-0.0223(-0.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2.23 | 2.2 | 2.2 | 2.3 | 2.1 | 2.32M |
| August 14, 2025 | 2.3 | 2.2 | 2.2 | 2.4 | 2 | 4.84M |
| August 13, 2025 | 2.1 | 2.2 | 2.2 | 2.4 | 2.1 | 798,115 |
| August 12, 2025 | 2.32 | 2.2 | 2.2 | 2.4 | 2.1 | 911,229 |
| August 11, 2025 | 2.38 | 2.25 | 2.25 | 2.5 | 2.1 | 1.84M |
| August 08, 2025 | 2.47 | 2.16 | 2.16 | 2.5 | 2 | 2.6M |
| August 07, 2025 | 2.31 | 2.35 | 2.35 | 2.5 | 2.2 | 596,503 |
| August 06, 2025 | 2.37 | 2.4 | 2.4 | 2.4 | 2.2 | 645,722 |
| August 05, 2025 | 2.2 | 2.3 | 2.3 | 2.4 | 2.2 | 231,970 |
| August 04, 2025 | 2.13 | 2.3 | 2.3 | 2.4 | 2.05 | 881,521 |
| August 01, 2025 | 2.23 | 2.1 | 2.1 | 2.4 | 2 | 2.93M |
| July 31, 2025 | 2.13 | 2.3 | 2.3 | 2.4 | 2 | 1.91M |
| July 30, 2025 | 2.33 | 2.45 | 2.45 | 2.5 | 2.2 | 2.03M |
| July 29, 2025 | 2.42 | 2.4 | 2.4 | 2.5 | 2.3 | 1.26M |
| July 28, 2025 | 2.57 | 2.64 | 2.64 | 2.7 | 2.25 | 2.59M |
| July 25, 2025 | 2.79 | 2.45 | 2.45 | 2.8 | 2.3 | 2.53M |
| July 24, 2025 | 2.5 | 2.7 | 2.7 | 2.8 | 2.32 | 4.61M |
| July 23, 2025 | 3 | 3.05 | 3.05 | 3.2 | 2.9 | 1.4M |
| July 22, 2025 | 3.33 | 3 | 3 | 3.45 | 2.9 | 5.52M |
| July 21, 2025 | 3.62 | 3.53 | 3.53 | 3.8 | 3.3 | 10.73M |
| July 18, 2025 | 2.34 | 3.5 | 3.5 | 4 | 2.28 | 36.78M |
| July 17, 2025 | 2.2 | 2.43 | 2.43 | 2.43 | 2.2 | 2.17M |
| July 16, 2025 | 2.2 | 2.28 | 2.28 | 2.4 | 2.2 | 4.23M |
| July 15, 2025 | 2.23 | 2.17 | 2.17 | 2.4 | 2.17 | 1.3M |
| July 14, 2025 | 2.29 | 2.35 | 2.35 | 2.5 | 2.2 | 4.59M |
| July 11, 2025 | 2 | 2.33 | 2.33 | 2.5 | 1.8 | 22.47M |
| July 10, 2025 | 1.92 | 1.9 | 1.9 | 2.2 | 1.7 | 5.92M |
| July 09, 2025 | 2.02 | 2.05 | 2.05 | 2.2 | 1.9 | 2.38M |
| July 08, 2025 | 1.69 | 1.95 | 1.95 | 2.2 | 1.6 | 7.47M |
| July 07, 2025 | 1.53 | 1.73 | 1.73 | 1.8 | 1.5 | 3.61M |
| July 04, 2025 | 1.7 | 1.6 | 1.6 | 1.7 | 1.5 | 6.32M |
| July 03, 2025 | 1.94 | 1.65 | 1.65 | 2 | 1.6 | 9.38M |
| July 02, 2025 | 2 | 2 | 2 | 2.2 | 1.7 | 24.05M |
| July 01, 2025 | 0.94 | 2.1 | 2.1 | 2.25 | 0.9 | 77.97M |
| June 30, 2025 | 1.2 | 0.95 | 0.95 | 2.1 | 0.8 | 76.18M |
| June 27, 2025 | 2.87 | 2.88 | 2.88 | 3 | 2.7 | 570,829 |
| June 26, 2025 | 2.83 | 2.88 | 2.88 | 3 | 2.75 | 843,454 |
| June 25, 2025 | 2.68 | 2.88 | 2.88 | 3 | 2.5 | 1.27M |
| June 24, 2025 | 2.94 | 3.03 | 3.03 | 3.03 | 2.5 | 445,122 |
| June 23, 2025 | 2.75 | 2.75 | 2.75 | 3 | 2.5 | 1.68M |
| June 20, 2025 | 2.68 | 2.75 | 2.75 | 2.75 | 2.5 | 143,807 |
| June 19, 2025 | 2.64 | 2.63 | 2.63 | 2.75 | 2.5 | 481,659 |
| June 18, 2025 | 2.67 | 2.63 | 2.63 | 2.75 | 2.5 | 875,934 |
| June 17, 2025 | 2.6 | 2.55 | 2.55 | 3 | 2.5 | 2.22M |
| June 16, 2025 | 2.5 | 2.63 | 2.63 | 2.81 | 2.5 | 754,050 |
| June 13, 2025 | 2.93 | 2.63 | 2.63 | 3 | 2.5 | 1.88M |
| June 12, 2025 | 2.95 | 2.88 | 2.88 | 3 | 2.75 | 439,487 |
| June 11, 2025 | 2.81 | 2.88 | 2.88 | 3 | 2.75 | 647,381 |
| June 10, 2025 | 2.75 | 2.88 | 2.88 | 3 | 2.5 | 646,621 |
| June 09, 2025 | 2.89 | 2.88 | 2.88 | 3 | 2.75 | 943,236 |
| June 06, 2025 | 2.87 | 2.88 | 2.88 | 3 | 2.75 | 844,160 |
| June 05, 2025 | 2.99 | 3.03 | 3.03 | 3.03 | 2.75 | 321,138 |
| June 04, 2025 | 2.8 | 2.88 | 2.88 | 3 | 2.5 | 698,145 |
| June 03, 2025 | 2.73 | 2.75 | 2.75 | 3 | 2.5 | 1.25M |
| June 02, 2025 | 2.92 | 2.75 | 2.75 | 3 | 2.5 | 305,094 |
| May 30, 2025 | 2.78 | 2.75 | 2.75 | 3 | 2.5 | 537,749 |
| May 29, 2025 | 2.88 | 3 | 3 | 3 | 2.5 | 495,324 |
| May 28, 2025 | 2.86 | 2.9 | 2.9 | 3 | 2.5 | 957,627 |
| May 27, 2025 | 2.5 | 2.75 | 2.75 | 3 | 2.5 | 969,988 |
| May 23, 2025 | 2.84 | 2.75 | 2.75 | 3 | 2.5 | 2.19M |