3.50
+0.15(+4.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.69 | 3.5 | 3.5 | 3.69 | 3.5 | 26,300 |
| August 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| August 14, 2025 | 3.5 | 3.35 | 3.35 | 3.7 | 3.35 | 103,362 |
| August 13, 2025 | 3.5 | 3.25 | 3.25 | 3.5 | 3.25 | 28 |
| August 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| August 11, 2025 | 3.12 | 3.25 | 3.25 | 3.25 | 3.12 | 22,000 |
| August 08, 2025 | 3.4 | 3.25 | 3.25 | 3.4 | 3.25 | 147,819 |
| August 07, 2025 | 3.25 | 3.1 | 3.1 | 3.25 | 3.1 | 17,626 |
| August 06, 2025 | 2.81 | 3.1 | 3.1 | 3.1 | 2.81 | 227,787 |
| August 05, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| August 04, 2025 | 2.7 | 3.1 | 3.1 | 3.1 | 2.7 | 66,647 |
| August 01, 2025 | 2.85 | 3.1 | 3.1 | 3.1 | 2.85 | 10,897 |
| July 31, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| July 30, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| July 29, 2025 | 3.5 | 3.1 | 3.1 | 3.5 | 3.1 | 71,818 |
| July 28, 2025 | 3.2 | 3.1 | 3.1 | 3.2 | 2.83 | 50,900 |
| July 25, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| July 24, 2025 | 3.3 | 3.1 | 3.1 | 3.3 | 2.77 | 479,554 |
| July 23, 2025 | 3.05 | 3.1 | 3.1 | 3.4 | 3.05 | 95,668 |
| July 22, 2025 | 3.45 | 3.25 | 3.25 | 3.45 | 2.86 | 110,144 |
| July 21, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| July 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| July 17, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| July 16, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| July 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| July 14, 2025 | 3 | 3.35 | 3.35 | 3.7 | 3 | 96,500 |
| July 11, 2025 | 3.17 | 3.35 | 3.35 | 3.35 | 3.17 | 70,646 |
| July 10, 2025 | 3.5 | 3.35 | 3.35 | 3.5 | 3.35 | 180,000 |
| July 09, 2025 | 3.14 | 3.35 | 3.35 | 3.35 | 3.14 | 200,000 |
| July 08, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| July 07, 2025 | 3.5 | 3.35 | 3.35 | 3.5 | 3.35 | 55,000 |
| July 04, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| July 03, 2025 | 3.16 | 3.35 | 3.35 | 3.35 | 3.16 | 31,792 |
| July 02, 2025 | 3.1 | 3.5 | 3.5 | 3.75 | 3 | 136,859 |
| July 01, 2025 | 3.8 | 3.5 | 3.5 | 3.8 | 3.5 | 25,922 |
| June 30, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| June 27, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| June 26, 2025 | 3 | 3.5 | 3.5 | 3.5 | 3 | 159,172 |
| June 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| June 24, 2025 | 3.53 | 3.75 | 3.75 | 3.75 | 3.53 | 263,858 |
| June 23, 2025 | 3.58 | 3.75 | 3.75 | 3.75 | 3.58 | 62,542 |
| June 20, 2025 | 3.58 | 3.75 | 3.75 | 3.9 | 3.58 | 61,385 |
| June 19, 2025 | 3.56 | 3.75 | 3.75 | 3.75 | 3.56 | 43,015 |
| June 18, 2025 | 3.95 | 3.75 | 3.75 | 3.95 | 3.53 | 331,684 |
| June 17, 2025 | 3.95 | 3.75 | 3.75 | 3.95 | 3.55 | 488,000 |
| June 16, 2025 | 4 | 4 | 4 | 4 | 4 | 120,000 |
| June 13, 2025 | 4 | 4.25 | 4.25 | 4.25 | 4 | 10,000 |
| June 12, 2025 | 4 | 4.25 | 4.25 | 4.25 | 4 | 82,086 |
| June 11, 2025 | 4.1 | 4.5 | 4.5 | 4.5 | 4 | 69,059 |
| June 10, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0 |
| June 09, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0 |
| June 06, 2025 | 4.1 | 4.55 | 4.55 | 4.55 | 4.1 | 4,504 |
| June 05, 2025 | 4.48 | 4.55 | 4.55 | 4.55 | 4.48 | 100,000 |
| June 04, 2025 | 4.67 | 4.55 | 4.55 | 4.67 | 4.1 | 138,412 |
| June 03, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| June 02, 2025 | 4.5 | 4.75 | 4.75 | 4.75 | 4.5 | 93,808 |
| May 30, 2025 | 4.95 | 4.75 | 4.75 | 4.95 | 4.75 | 200 |
| May 29, 2025 | 4.5 | 4.75 | 4.75 | 4.95 | 4.5 | 47,047 |
| May 28, 2025 | 5 | 5 | 5 | 5 | 5 | 0 |
| May 27, 2025 | 4.5 | 5 | 5 | 5 | 4.5 | 23,358 |