1.73
+0.13(+8.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1.7 | 1.73 | 1.73 | 1.73 | 1.5 | 108,746 |
| December 03, 2025 | 1.6 | 1.6 | 1.6 | 1.7 | 1.41 | 2.46M |
| December 02, 2025 | 1.26 | 1.58 | 1.58 | 1.6 | 1.1 | 8.07M |
| December 01, 2025 | 2.63 | 1.3 | 1.3 | 2.9 | 0.98 | 29.38M |
| November 28, 2025 | 2.38 | 2.63 | 2.63 | 2.63 | 2.15 | 257,057 |
| November 27, 2025 | 2.25 | 2.38 | 2.38 | 2.44 | 2.25 | 47,242 |
| November 26, 2025 | 2.37 | 2 | 2 | 2.4 | 2 | 220,496 |
| November 25, 2025 | 2.25 | 2.25 | 2.25 | 2.5 | 2 | 6,931 |
| November 24, 2025 | 2.25 | 2.25 | 2.25 | 2.4 | 2 | 602,095 |
| November 21, 2025 | 2.25 | 2.25 | 2.25 | 2.37 | 2.15 | 181,925 |
| November 20, 2025 | 2.5 | 2.25 | 2.25 | 2.5 | 2.15 | 190,684 |
| November 19, 2025 | 3 | 2.5 | 2.5 | 3 | 2.5 | 1.93M |
| November 18, 2025 | 2.75 | 2.75 | 2.75 | 2.89 | 2.67 | 143,286 |
| November 17, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.67 | 126,205 |
| November 14, 2025 | 2.69 | 2.75 | 2.75 | 2.75 | 2.61 | 70,200 |
| November 13, 2025 | 3.3 | 2.75 | 2.75 | 3.3 | 2.67 | 239,771 |
| November 12, 2025 | 2.66 | 2.9 | 2.9 | 3.02 | 2.66 | 24,590 |
| November 11, 2025 | 2.9 | 2.9 | 2.9 | 3.3 | 2.5 | 376,891 |
| November 10, 2025 | 2.9 | 2.9 | 2.9 | 3.3 | 2.5 | 258,186 |
| November 07, 2025 | 2.9 | 2.9 | 2.9 | 3.3 | 2.5 | 500 |
| November 06, 2025 | 3.15 | 2.9 | 2.9 | 3.3 | 2.86 | 100,060 |
| November 05, 2025 | 3.15 | 3.15 | 3.15 | 3.5 | 2.8 | 370,864 |
| November 04, 2025 | 3.15 | 3.15 | 3.15 | 3.5 | 2.8 | 1,606 |
| November 03, 2025 | 3.15 | 3.15 | 3.15 | 3.5 | 2.8 | 155,442 |
| October 31, 2025 | 3.15 | 3.15 | 3.15 | 3.5 | 2.8 | 39,512 |
| October 30, 2025 | 3.05 | 3.15 | 3.15 | 3.5 | 2.8 | 83,563 |
| October 29, 2025 | 3.05 | 3.05 | 3.05 | 3.3 | 2.8 | 391,077 |
| October 28, 2025 | 3.05 | 3.05 | 3.05 | 3.3 | 2.8 | 55,061 |
| October 27, 2025 | 3.05 | 3.05 | 3.05 | 3.3 | 2.85 | 289,021 |
| October 24, 2025 | 3.05 | 3.05 | 3.05 | 3.3 | 3.05 | 80,558 |
| October 23, 2025 | 3.05 | 3.05 | 3.05 | 3.3 | 2.8 | 387,969 |
| October 22, 2025 | 3.05 | 3.05 | 3.05 | 3.3 | 2.8 | 254,353 |
| October 21, 2025 | 3.03 | 3.05 | 3.05 | 3.3 | 2.8 | 785,953 |
| October 20, 2025 | 2.95 | 3.03 | 3.03 | 3.25 | 2.8 | 2.07M |
| October 17, 2025 | 3.15 | 2.95 | 2.95 | 3.22 | 2.8 | 1.07M |
| October 16, 2025 | 3.15 | 3.15 | 3.15 | 3.5 | 2.8 | 232,602 |
| October 15, 2025 | 3.15 | 3.15 | 3.15 | 3.5 | 2.8 | 1.29M |
| October 14, 2025 | 3.15 | 2.93 | 2.93 | 3.5 | 2.93 | 467,862 |
| October 13, 2025 | 3.15 | 3.15 | 3.15 | 3.5 | 2.8 | 36,763 |
| October 10, 2025 | 3.15 | 3.15 | 3.15 | 3.5 | 2.8 | 35,810 |
| October 09, 2025 | 3.15 | 3.15 | 3.15 | 3.5 | 2.8 | 102,228 |
| October 08, 2025 | 3.15 | 3.15 | 3.15 | 3.33 | 2.93 | 61,748 |
| October 07, 2025 | 3.15 | 3.15 | 3.15 | 3.5 | 2.8 | 411,804 |
| October 06, 2025 | 3.1 | 3.15 | 3.15 | 3.5 | 2.8 | 1.22M |
| October 03, 2025 | 3.03 | 3 | 3 | 3.39 | 2.8 | 1.45M |
| October 02, 2025 | 3.25 | 3 | 3 | 3.38 | 2.82 | 683,335 |
| October 01, 2025 | 3.25 | 3.25 | 3.25 | 3.75 | 3 | 2.62M |
| September 30, 2025 | 2.55 | 3.25 | 3.25 | 3.5 | 2.55 | 3.09M |
| September 29, 2025 | 2.55 | 2.55 | 2.55 | 2.8 | 2.3 | 189,218 |
| September 26, 2025 | 2.55 | 2.57 | 2.57 | 2.8 | 2.55 | 172,926 |
| September 25, 2025 | 2.65 | 2.55 | 2.55 | 2.8 | 2.55 | 598,236 |
| September 24, 2025 | 2.53 | 2.65 | 2.65 | 2.8 | 2.3 | 621,815 |
| September 23, 2025 | 2.73 | 2.53 | 2.53 | 2.75 | 2.47 | 7,142 |
| September 22, 2025 | 2.75 | 2.53 | 2.53 | 2.75 | 2.3 | 405,007 |
| September 19, 2025 | 2.56 | 2.53 | 2.53 | 2.75 | 2.3 | 722,635 |
| September 18, 2025 | 2.4 | 2.53 | 2.53 | 2.7 | 2.06 | 3.16M |
| September 17, 2025 | 2.2 | 2.2 | 2.2 | 2.4 | 2.15 | 100,038 |
| September 16, 2025 | 2.2 | 2.2 | 2.2 | 2.4 | 2.17 | 111,634 |
| September 15, 2025 | 2.2 | 2.2 | 2.2 | 2.4 | 2 | 39,499 |
| September 12, 2025 | 2.2 | 2.01 | 2.01 | 2.4 | 2.01 | 73,131 |