2.75
-0.025(-0.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.74 | 2.75 | 2.75 | 2.9 | 2.65 | 338,444 |
| August 15, 2025 | 2.9 | 2.75 | 2.75 | 2.9 | 2.62 | 161,032 |
| August 14, 2025 | 2.9 | 2.75 | 2.75 | 2.9 | 2.62 | 27,154 |
| August 13, 2025 | 2.9 | 2.75 | 2.75 | 2.9 | 2.6 | 306,337 |
| August 12, 2025 | 2.82 | 2.75 | 2.75 | 2.9 | 2.68 | 593,480 |
| August 11, 2025 | 2.82 | 2.75 | 2.75 | 2.9 | 2.68 | 719,970 |
| August 08, 2025 | 2.82 | 2.8 | 2.8 | 3.1 | 2.8 | 787,004 |
| August 07, 2025 | 3.3 | 2.9 | 2.9 | 3.3 | 2.8 | 2.01M |
| August 06, 2025 | 3.2 | 3 | 3 | 3.2 | 2.91 | 666,557 |
| August 05, 2025 | 2.8 | 3.05 | 3.05 | 3.2 | 2.8 | 1.99M |
| August 04, 2025 | 2.8 | 2.9 | 2.9 | 2.95 | 2.8 | 1.03M |
| August 01, 2025 | 2.84 | 2.9 | 2.9 | 3 | 2.83 | 997,482 |
| July 31, 2025 | 2.86 | 2.85 | 2.85 | 3 | 2.75 | 1.05M |
| July 30, 2025 | 2.88 | 2.85 | 2.85 | 2.9 | 2.76 | 548,095 |
| July 29, 2025 | 2.77 | 2.85 | 2.85 | 2.9 | 2.68 | 1.29M |
| July 28, 2025 | 2.9 | 2.75 | 2.75 | 3 | 2.5 | 292,962 |
| July 25, 2025 | 2.81 | 2.75 | 2.75 | 3 | 2.75 | 312,824 |
| July 24, 2025 | 3 | 2.75 | 2.75 | 3 | 2.72 | 188,282 |
| July 23, 2025 | 2.76 | 2.75 | 2.75 | 2.83 | 2.75 | 105,033 |
| July 22, 2025 | 2.82 | 2.88 | 2.88 | 2.88 | 2.75 | 134,056 |
| July 21, 2025 | 2.84 | 2.88 | 2.88 | 2.88 | 2.75 | 101,051 |
| July 18, 2025 | 2.8 | 2.9 | 2.9 | 2.95 | 2.8 | 478,906 |
| July 17, 2025 | 2.95 | 2.9 | 2.9 | 2.95 | 2.8 | 624,640 |
| July 16, 2025 | 2.95 | 2.9 | 2.9 | 2.95 | 2.89 | 527,304 |
| July 15, 2025 | 2.88 | 2.88 | 2.88 | 3 | 2.76 | 108,120 |
| July 14, 2025 | 2.83 | 2.88 | 2.88 | 2.9 | 2.8 | 433,638 |
| July 11, 2025 | 2.9 | 2.9 | 2.9 | 3 | 2.8 | 491,530 |
| July 10, 2025 | 2.83 | 2.9 | 2.9 | 3 | 2.8 | 457,957 |
| July 09, 2025 | 2.93 | 2.9 | 2.9 | 3.25 | 2.83 | 642,272 |
| July 08, 2025 | 2.88 | 3.03 | 3.03 | 3.25 | 2.88 | 1.11M |
| July 07, 2025 | 3 | 3.03 | 3.03 | 3.25 | 2.93 | 706,477 |
| July 04, 2025 | 2.9 | 3.03 | 3.03 | 3.15 | 2.9 | 2.59M |
| July 03, 2025 | 3.01 | 3.03 | 3.03 | 3.5 | 2.68 | 5.21M |
| July 02, 2025 | 5 | 4.25 | 4.25 | 5 | 3.68 | 158,958 |
| July 01, 2025 | 4.62 | 4.5 | 4.5 | 4.75 | 4 | 558,003 |
| June 30, 2025 | 4.53 | 4.75 | 4.75 | 5 | 4.5 | 200,170 |
| June 27, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.5 | 47,988 |
| June 26, 2025 | 4.63 | 4.75 | 4.75 | 4.75 | 4.5 | 100,831 |
| June 25, 2025 | 4.5 | 4.75 | 4.75 | 4.77 | 4.5 | 100,129 |
| June 24, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.63 | 63,681 |
| June 23, 2025 | 4.63 | 4.75 | 4.75 | 4.75 | 4.5 | 74,460 |
| June 20, 2025 | 4.63 | 4.75 | 4.75 | 4.75 | 4.5 | 70,971 |
| June 19, 2025 | 4.88 | 4.75 | 4.75 | 5.08 | 4.22 | 1.59M |
| June 18, 2025 | 5.33 | 5 | 5 | 5.5 | 4.5 | 1.74M |
| June 17, 2025 | 5.47 | 5.25 | 5.25 | 5.5 | 5.06 | 194,138 |
| June 16, 2025 | 4 | 5.25 | 5.25 | 5.5 | 4 | 1.27M |
| June 13, 2025 | 4.3 | 4.5 | 4.5 | 4.64 | 4.06 | 193,521 |
| June 12, 2025 | 4.6 | 4.5 | 4.5 | 4.6 | 4.27 | 238,099 |
| June 11, 2025 | 4.44 | 4.5 | 4.5 | 4.5 | 4.44 | 675 |
| June 10, 2025 | 4.61 | 4.5 | 4.5 | 5 | 4.06 | 1M |
| June 09, 2025 | 3.7 | 4.75 | 4.75 | 4.89 | 3.36 | 2.54M |
| June 06, 2025 | 3.69 | 3.6 | 3.6 | 3.69 | 3.37 | 56,491 |
| June 05, 2025 | 3.7 | 3.6 | 3.6 | 3.7 | 3.28 | 444,841 |
| June 04, 2025 | 3.72 | 3.6 | 3.6 | 3.72 | 3.2 | 565,491 |
| June 03, 2025 | 3.44 | 3.6 | 3.6 | 4 | 3.28 | 113,453 |
| June 02, 2025 | 3.74 | 3.6 | 3.6 | 3.74 | 3.47 | 73,501 |
| May 30, 2025 | 3.72 | 3.6 | 3.6 | 3.74 | 3.6 | 49,176 |
| May 29, 2025 | 3.74 | 3.6 | 3.6 | 3.74 | 3.43 | 228,283 |
| May 28, 2025 | 3.72 | 3.65 | 3.65 | 3.72 | 3.43 | 145,586 |
| May 27, 2025 | 3.23 | 3.6 | 3.6 | 3.72 | 3.23 | 21,010 |