3.00
-0.02(-0.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| August 14, 2025 | 2.98 | 3 | 3 | 3 | 2.98 | 670 |
| August 13, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| August 12, 2025 | 3 | 3 | 3 | 3.1 | 2.95 | 130,852 |
| August 11, 2025 | 3.04 | 3 | 3 | 3.1 | 3 | 160,018 |
| August 08, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| August 07, 2025 | 2.94 | 3 | 3 | 3.1 | 2.94 | 126,580 |
| August 06, 2025 | 3.04 | 3 | 3 | 3.04 | 3 | 278 |
| August 05, 2025 | 3.18 | 3 | 3 | 3.18 | 2.87 | 184,663 |
| August 04, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| August 01, 2025 | 2.95 | 3 | 3 | 3.1 | 2.83 | 312,833 |
| July 31, 2025 | 2.9 | 2.85 | 2.85 | 2.95 | 2.85 | 738,856 |
| July 30, 2025 | 3.18 | 2.95 | 2.95 | 3.18 | 2.8 | 149,389 |
| July 29, 2025 | 2.9 | 3.15 | 3.15 | 3.18 | 2.9 | 178,294 |
| July 28, 2025 | 3.08 | 3.1 | 3.1 | 3.2 | 2.8 | 605,500 |
| July 25, 2025 | 3.08 | 3.25 | 3.25 | 3.25 | 3.08 | 1,224 |
| July 24, 2025 | 3.08 | 3 | 3 | 3.5 | 3 | 396,149 |
| July 23, 2025 | 3.08 | 3.25 | 3.25 | 3.5 | 3.08 | 38,370 |
| July 22, 2025 | 2.85 | 3.25 | 3.25 | 3.5 | 2.85 | 553,279 |
| July 21, 2025 | 3.1 | 2.85 | 2.85 | 3.1 | 2.75 | 435 |
| July 18, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 20,000 |
| July 17, 2025 | 3 | 2.85 | 2.85 | 3.1 | 2.85 | 214,089 |
| July 16, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0 |
| July 15, 2025 | 2.82 | 2.8 | 2.8 | 2.95 | 2.68 | 350,004 |
| July 14, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
| July 11, 2025 | 2.64 | 2.7 | 2.7 | 2.7 | 2.56 | 144,478 |
| July 10, 2025 | 2.9 | 2.7 | 2.7 | 2.9 | 2.56 | 60,728 |
| July 09, 2025 | 2.86 | 2.7 | 2.7 | 2.9 | 2.52 | 59,817 |
| July 08, 2025 | 2.58 | 2.7 | 2.7 | 2.7 | 2.58 | 272,000 |
| July 07, 2025 | 2.52 | 2.7 | 2.7 | 2.7 | 2.52 | 519,746 |
| July 04, 2025 | 2.7 | 2.7 | 2.7 | 2.8 | 2.7 | 490,833 |
| July 03, 2025 | 2.6 | 2.6 | 2.6 | 2.7 | 2.5 | 336,559 |
| July 02, 2025 | 2.45 | 2.5 | 2.5 | 2.5 | 2.4 | 238,412 |
| July 01, 2025 | 2.59 | 2.5 | 2.5 | 2.59 | 2.5 | 200,000 |
| June 30, 2025 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 200,580 |
| June 27, 2025 | 2.4 | 2.45 | 2.45 | 2.48 | 2.4 | 182,097 |
| June 26, 2025 | 2.5 | 2.45 | 2.45 | 2.5 | 2.45 | 102,028 |
| June 25, 2025 | 2.4 | 2.4 | 2.4 | 2.4 | 2.35 | 550,216 |
| June 24, 2025 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0 |
| June 23, 2025 | 2.39 | 2.3 | 2.3 | 2.39 | 2.2 | 755 |
| June 20, 2025 | 2.37 | 2.3 | 2.3 | 2.37 | 2.3 | 425,000 |
| June 19, 2025 | 2.35 | 2.3 | 2.3 | 2.35 | 2.3 | 200 |
| June 18, 2025 | 2.37 | 2.3 | 2.3 | 2.37 | 2.2 | 689,157 |
| June 17, 2025 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0 |
| June 16, 2025 | 2.4 | 2.3 | 2.3 | 2.4 | 2.3 | 22,923 |
| June 13, 2025 | 2.3 | 2.35 | 2.35 | 2.5 | 2.3 | 27,860 |
| June 12, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
| June 11, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
| June 10, 2025 | 2.38 | 2.35 | 2.35 | 2.5 | 2.35 | 161,405 |
| June 09, 2025 | 2.2 | 2.35 | 2.35 | 2.5 | 2.2 | 137,326 |
| June 06, 2025 | 2.29 | 2.3 | 2.3 | 2.4 | 2.29 | 752,282 |
| June 05, 2025 | 2.1 | 2.15 | 2.15 | 2.25 | 2.1 | 655,555 |
| June 04, 2025 | 2 | 2.05 | 2.05 | 2.15 | 1.82 | 183,196 |
| June 03, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 325,263 |
| June 02, 2025 | 1.73 | 1.8 | 1.8 | 1.99 | 1.73 | 487,756 |
| May 30, 2025 | 1.7 | 1.75 | 1.75 | 1.75 | 1.7 | 15,509 |
| May 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
| May 28, 2025 | 1.8 | 1.75 | 1.75 | 1.8 | 1.7 | 10.62M |
| May 27, 2025 | 1.7 | 1.75 | 1.75 | 1.98 | 1.7 | 238,569 |
| May 23, 2025 | 1.65 | 1.85 | 1.85 | 1.9 | 1.65 | 656,841 |