2.07
-0.13(-5.91%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1.92 | 2.2 | 2.2 | 2.4 | 1.92 | 2.84M |
September 04, 2025 | 1.95 | 1.95 | 1.95 | 2 | 1.95 | 61,115 |
September 03, 2025 | 2.15 | 1.9 | 1.9 | 2.4 | 1.9 | 1.19M |
September 02, 2025 | 2.15 | 2.15 | 2.15 | 2.4 | 1.9 | 200,099 |
September 01, 2025 | 2.07 | 2.15 | 2.15 | 2.25 | 2 | 1.4M |
August 29, 2025 | 2.21 | 2.05 | 2.05 | 2.5 | 1.6 | 3.38M |
August 28, 2025 | 2.5 | 2.25 | 2.25 | 2.5 | 2.25 | 77,507 |
August 27, 2025 | 2.25 | 2.25 | 2.25 | 2.41 | 2 | 734,082 |
August 26, 2025 | 2.37 | 2.5 | 2.5 | 2.5 | 2.27 | 344,114 |
August 22, 2025 | 3 | 2.5 | 2.5 | 3 | 2.25 | 676,306 |
August 21, 2025 | 2.25 | 2.5 | 2.5 | 2.96 | 2.24 | 4.17M |
August 20, 2025 | 1.94 | 2.03 | 2.03 | 2.25 | 1.94 | 28,844 |
August 19, 2025 | 2.25 | 2.03 | 2.03 | 2.25 | 1.8 | 327,862 |
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 |