0.75
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2025 | 0.56 | 0.75 | 0.75 | 0.9 | 0.56 | 456,142 |
| March 19, 2025 | 0.68 | 0.75 | 0.75 | 0.9 | 0.68 | 378,686 |
| March 18, 2025 | 0.78 | 0.75 | 0.75 | 0.93 | 0.56 | 96,820 |
| March 17, 2025 | 1.25 | 0.88 | 0.88 | 1.25 | 0.75 | 483,889 |
| March 14, 2025 | 0.85 | 1 | 1 | 1.25 | 0.79 | 863,655 |
| March 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 145,000 |
| March 12, 2025 | 0.77 | 1.25 | 1.25 | 1.5 | 0.77 | 1.05M |
| March 11, 2025 | 1.08 | 1 | 1 | 1.08 | 0.77 | 24,022 |
| March 10, 2025 | 1 | 1 | 1 | 1.23 | 0.77 | 703,457 |
| March 07, 2025 | 1 | 1.25 | 1.25 | 1.35 | 1 | 239,569 |
| March 06, 2025 | 1.02 | 1.25 | 1.25 | 1.33 | 1.02 | 218,548 |
| March 05, 2025 | 1.35 | 1.25 | 1.25 | 1.35 | 1.25 | 1,857 |
| March 04, 2025 | 1.35 | 1.25 | 1.25 | 1.35 | 1.02 | 4,358 |
| March 03, 2025 | 1.05 | 1.25 | 1.25 | 1.35 | 1.05 | 2,325 |
| February 28, 2025 | 1.48 | 1.25 | 1.25 | 1.48 | 1.05 | 54,746 |
| February 27, 2025 | 1.98 | 1.25 | 1.25 | 1.98 | 1.18 | 120,431 |
| February 26, 2025 | 1 | 1.5 | 1.5 | 1.63 | 1 | 57,767 |
| February 25, 2025 | 1.1 | 1.5 | 1.5 | 1.5 | 1.1 | 2.58M |
| February 24, 2025 | 1.15 | 1.5 | 1.5 | 1.8 | 1.15 | 139,594 |
| February 21, 2025 | 1.8 | 1.5 | 1.5 | 2 | 1.43 | 491,767 |
| February 20, 2025 | 4.15 | 3.75 | 3.75 | 4.15 | 3.75 | 2,121 |
| February 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| February 18, 2025 | 4.18 | 3.75 | 3.75 | 4.18 | 3.26 | 5,795 |
| February 17, 2025 | 4.18 | 3.75 | 3.75 | 4.18 | 3.75 | 6,102 |
| February 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| February 13, 2025 | 4.18 | 3.75 | 3.75 | 4.18 | 3.26 | 27,564 |
| February 12, 2025 | 4 | 3.75 | 3.75 | 4 | 3.75 | 50,000 |
| February 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| February 10, 2025 | 3.15 | 3.75 | 3.75 | 3.75 | 3.15 | 22,000 |
| February 07, 2025 | 3.19 | 3.75 | 3.75 | 3.88 | 3.15 | 54,898 |
| February 06, 2025 | 3.5 | 3.5 | 3.5 | 3.9 | 3.15 | 638,654 |
| February 05, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| February 04, 2025 | 3.95 | 3.5 | 3.5 | 3.95 | 2.9 | 19,305 |
| February 03, 2025 | 3.98 | 3.5 | 3.5 | 3.98 | 3.37 | 28,025 |
| January 31, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| January 30, 2025 | 3.98 | 3.5 | 3.5 | 3.98 | 3.37 | 16,976 |
| January 29, 2025 | 3.37 | 3.5 | 3.5 | 3.5 | 3.37 | 875 |
| January 28, 2025 | 3.1 | 3.5 | 3.5 | 3.5 | 3.1 | 198 |
| January 27, 2025 | 3 | 3.5 | 3.5 | 3.99 | 3 | 5,000 |
| January 24, 2025 | 3.13 | 3.5 | 3.5 | 4 | 3.13 | 58,500 |
| January 23, 2025 | 3.25 | 3.75 | 3.75 | 3.75 | 3.25 | 23,664 |
| January 22, 2025 | 3.1 | 3.75 | 3.75 | 3.75 | 3.1 | 3,170 |
| January 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.38 | 75,000 |
| January 20, 2025 | 3 | 3.75 | 3.75 | 4 | 3 | 135 |
| January 17, 2025 | 3.38 | 3.75 | 3.75 | 3.75 | 3.38 | 761 |
| January 16, 2025 | 3.38 | 3.75 | 3.75 | 3.75 | 3.38 | 10,000 |
| January 15, 2025 | 3.38 | 3.75 | 3.75 | 3.75 | 3.38 | 126,000 |
| January 14, 2025 | 4.06 | 3.75 | 3.75 | 4.06 | 3.38 | 2,441 |
| January 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| January 10, 2025 | 3.38 | 3.75 | 3.75 | 3.75 | 3.38 | 3,000 |
| January 09, 2025 | 3.68 | 3.75 | 3.75 | 4.5 | 3.5 | 115,547 |
| January 08, 2025 | 4.19 | 4 | 4 | 4.19 | 3.66 | 3,908 |
| January 07, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| January 06, 2025 | 4.19 | 4 | 4 | 4.19 | 4 | 11,504 |
| January 03, 2025 | 3.88 | 4 | 4 | 4 | 3.88 | 50,000 |
| January 02, 2025 | 3.88 | 4 | 4 | 4.29 | 3.88 | 8,501 |
| December 31, 2024 | 4.01 | 4 | 4 | 4.01 | 4 | 100,000 |
| December 30, 2024 | 4.44 | 4.25 | 4.25 | 4.5 | 4 | 279,991 |
| December 27, 2024 | 4.35 | 4.25 | 4.25 | 4.35 | 4 | 84,049 |
| December 24, 2024 | 4 | 4.25 | 4.25 | 4.25 | 4 | 87,500 |