2.03
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.25 | 2.03 | 2.03 | 2.25 | 2.03 | 1,768 |
| August 15, 2025 | 2.25 | 2.03 | 2.03 | 2.25 | 2.03 | 18 |
| August 14, 2025 | 1.88 | 2.03 | 2.03 | 2.25 | 1.88 | 375,470 |
| August 13, 2025 | 2.07 | 2.03 | 2.03 | 2.25 | 1.88 | 130,309 |
| August 12, 2025 | 1.86 | 2.03 | 2.03 | 2.03 | 1.86 | 34,660 |
| August 11, 2025 | 2.25 | 2.03 | 2.03 | 2.25 | 2.03 | 22 |
| August 08, 2025 | 1.8 | 2.03 | 2.03 | 2.07 | 1.8 | 13,044 |
| August 07, 2025 | 1.8 | 2.03 | 2.03 | 2.25 | 1.8 | 100,049 |
| August 06, 2025 | 1.92 | 2.03 | 2.03 | 2.03 | 1.92 | 556,568 |
| August 05, 2025 | 1.92 | 2.03 | 2.03 | 2.03 | 1.92 | 83,763 |
| August 04, 2025 | 1.8 | 2.03 | 2.03 | 2.03 | 1.8 | 1,500 |
| August 01, 2025 | 1.91 | 2.03 | 2.03 | 2.03 | 1.8 | 10,782 |
| July 31, 2025 | 1.91 | 2.03 | 2.03 | 2.03 | 1.91 | 7,546 |
| July 30, 2025 | 1.91 | 2.03 | 2.03 | 2.03 | 1.91 | 33,782 |
| July 29, 2025 | 1.99 | 2.03 | 2.03 | 2.07 | 1.85 | 618,000 |
| July 28, 2025 | 2 | 2 | 2 | 2.01 | 2 | 500,000 |
| July 25, 2025 | 1.77 | 2 | 2 | 2.25 | 1.77 | 131,815 |
| July 24, 2025 | 1.78 | 2 | 2 | 2.25 | 1.75 | 41,637 |
| July 23, 2025 | 2.25 | 2 | 2 | 2.25 | 2 | 11,692 |
| July 22, 2025 | 2.25 | 2 | 2 | 2.25 | 2 | 88 |
| July 21, 2025 | 1.77 | 2 | 2 | 2.25 | 1.75 | 94,224 |
| July 18, 2025 | 1.77 | 2 | 2 | 2 | 1.77 | 43,727 |
| July 17, 2025 | 1.86 | 2 | 2 | 2.25 | 1.85 | 754,725 |
| July 16, 2025 | 1.85 | 2 | 2 | 2 | 1.85 | 81,862 |
| July 15, 2025 | 1.81 | 2 | 2 | 2.1 | 1.81 | 52,671 |
| July 14, 2025 | 1.85 | 2 | 2 | 2 | 1.75 | 1,097 |
| July 11, 2025 | 1.85 | 2 | 2 | 2.25 | 1.75 | 81,102 |
| July 10, 2025 | 2.2 | 2 | 2 | 2.2 | 1.81 | 351,905 |
| July 09, 2025 | 1.5 | 1.75 | 1.75 | 1.75 | 1.5 | 59,359 |
| July 08, 2025 | 1.75 | 1.75 | 1.75 | 2 | 1.74 | 462,336 |
| July 07, 2025 | 1.78 | 1.88 | 1.88 | 1.98 | 1.75 | 403,795 |
| July 04, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0 |
| July 03, 2025 | 1.97 | 1.88 | 1.88 | 1.97 | 1.75 | 165,829 |
| July 02, 2025 | 1.99 | 1.88 | 1.88 | 1.99 | 1.75 | 156,437 |
| July 01, 2025 | 2.2 | 2 | 2 | 2.2 | 1.75 | 101,597 |
| June 30, 2025 | 2 | 2.1 | 2.1 | 2.17 | 2 | 204,720 |
| June 27, 2025 | 2 | 2.25 | 2.25 | 2.27 | 2 | 166,310 |
| June 26, 2025 | 2.01 | 2.25 | 2.25 | 2.25 | 2.01 | 34,814 |
| June 25, 2025 | 2.27 | 2.25 | 2.25 | 2.27 | 2.25 | 18,240 |
| June 24, 2025 | 2 | 2.25 | 2.25 | 2.25 | 2 | 83,237 |
| June 23, 2025 | 2.06 | 2.25 | 2.25 | 2.42 | 2.06 | 1.36M |
| June 20, 2025 | 2.13 | 2.25 | 2.25 | 2.5 | 2.02 | 447,068 |
| June 19, 2025 | 2.04 | 2.25 | 2.25 | 2.42 | 2.04 | 67,341 |
| June 18, 2025 | 2.11 | 2.25 | 2.25 | 2.25 | 2 | 122,240 |
| June 17, 2025 | 2.29 | 2.25 | 2.25 | 2.46 | 2.11 | 491,132 |
| June 16, 2025 | 2.23 | 2.38 | 2.38 | 2.65 | 2.23 | 685,056 |
| June 13, 2025 | 2 | 2.38 | 2.38 | 2.65 | 2 | 414,494 |
| June 12, 2025 | 2 | 2.38 | 2.38 | 2.38 | 2 | 265 |
| June 11, 2025 | 2.65 | 2.38 | 2.38 | 2.65 | 2 | 2,333 |
| June 10, 2025 | 2.5 | 2.38 | 2.38 | 2.5 | 2.17 | 40,418 |
| June 09, 2025 | 2.5 | 2.25 | 2.25 | 2.5 | 2.25 | 190,354 |
| June 06, 2025 | 2.42 | 2.25 | 2.25 | 2.42 | 2.17 | 237,850 |
| June 05, 2025 | 2.42 | 2.25 | 2.25 | 2.5 | 2 | 22,948 |
| June 04, 2025 | 2.23 | 2.25 | 2.25 | 2.48 | 2 | 620,294 |
| June 03, 2025 | 2.67 | 2.38 | 2.38 | 2.75 | 2 | 57,055 |
| June 02, 2025 | 2.32 | 2.38 | 2.38 | 2.75 | 2 | 1.11M |
| May 30, 2025 | 2.44 | 2.25 | 2.25 | 2.44 | 2.08 | 726,304 |
| May 29, 2025 | 2.27 | 2.38 | 2.38 | 2.74 | 1.97 | 5.21M |
| May 28, 2025 | 2.29 | 2.08 | 2.08 | 2.29 | 1.96 | 220,760 |
| May 27, 2025 | 2.2 | 2.08 | 2.08 | 2.4 | 2.08 | 355,157 |