5.75
-0.49(-8.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.26 | 5.75 | 5.75 | 5.75 | 5.26 | 100,000 |
| August 15, 2025 | 5.38 | 5.75 | 5.75 | 5.75 | 5.38 | 25,172 |
| August 14, 2025 | 5.38 | 5.75 | 5.75 | 5.75 | 5.38 | 1,496 |
| August 13, 2025 | 5.38 | 5.75 | 5.75 | 5.9 | 5.26 | 20,743 |
| August 12, 2025 | 5.38 | 5.75 | 5.75 | 5.75 | 5.38 | 15,000 |
| August 11, 2025 | 5.9 | 5.75 | 5.75 | 5.9 | 5.38 | 56,899 |
| August 08, 2025 | 5.9 | 5.75 | 5.75 | 6 | 5.26 | 409,043 |
| August 07, 2025 | 5.9 | 5.75 | 5.75 | 5.9 | 5.32 | 283,569 |
| August 06, 2025 | 5.31 | 5.75 | 5.75 | 5.75 | 5.31 | 35,156 |
| August 05, 2025 | 5.9 | 5.75 | 5.75 | 5.9 | 5.75 | 36,544 |
| August 04, 2025 | 5.93 | 5.75 | 5.75 | 6 | 5.26 | 281,193 |
| August 01, 2025 | 5.2 | 5.75 | 5.75 | 5.97 | 5.08 | 233,548 |
| July 31, 2025 | 6.2 | 5.75 | 5.75 | 6.2 | 5.17 | 221,629 |
| July 30, 2025 | 5.2 | 5.75 | 5.75 | 6.11 | 5.2 | 98,279 |
| July 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| July 28, 2025 | 5.25 | 5.75 | 5.75 | 5.75 | 5.08 | 149,875 |
| July 25, 2025 | 5.25 | 5.75 | 5.75 | 6.11 | 5.25 | 30,408 |
| July 24, 2025 | 5.79 | 5.75 | 5.75 | 6 | 5.17 | 376,397 |
| July 23, 2025 | 6.35 | 6.13 | 6.13 | 6.35 | 6.13 | 552 |
| July 22, 2025 | 6.06 | 6.13 | 6.13 | 6.44 | 6 | 73,829 |
| July 21, 2025 | 6.05 | 6.5 | 6.5 | 7 | 6.05 | 180,322 |
| July 18, 2025 | 6.05 | 6.5 | 6.5 | 7 | 6.05 | 42,424 |
| July 17, 2025 | 6.9 | 6.5 | 6.5 | 6.9 | 6.11 | 39,492 |
| July 16, 2025 | 6.95 | 6.5 | 6.5 | 6.95 | 6.11 | 233,561 |
| July 15, 2025 | 6.6 | 6.5 | 6.5 | 7.2 | 6.11 | 318,400 |
| July 14, 2025 | 7.3 | 6.75 | 6.75 | 7.3 | 6.51 | 66,756 |
| July 11, 2025 | 6.17 | 6.75 | 6.75 | 7.3 | 6.17 | 435,782 |
| July 10, 2025 | 7.74 | 6.5 | 6.5 | 7.74 | 5.81 | 605,174 |
| July 09, 2025 | 5.5 | 7.5 | 7.5 | 7.9 | 5.3 | 1.41M |
| July 08, 2025 | 5 | 5.25 | 5.25 | 5.5 | 4.6 | 470,082 |
| July 07, 2025 | 4.11 | 4.5 | 4.5 | 4.9 | 4.11 | 105,697 |
| July 04, 2025 | 4 | 4.5 | 4.5 | 4.9 | 4 | 372,313 |
| July 03, 2025 | 4 | 3.75 | 3.75 | 4 | 3.75 | 170,883 |
| July 02, 2025 | 3.44 | 3.5 | 3.5 | 3.84 | 3.44 | 60,121 |
| July 01, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| June 30, 2025 | 3.41 | 3.5 | 3.5 | 3.5 | 3.41 | 2,672 |
| June 27, 2025 | 3.85 | 3.5 | 3.5 | 3.85 | 3.41 | 54,371 |
| June 26, 2025 | 3.35 | 3.5 | 3.5 | 3.88 | 3.35 | 34,437 |
| June 25, 2025 | 3.9 | 3.5 | 3.5 | 3.9 | 3.25 | 145,000 |
| June 24, 2025 | 3.66 | 3.5 | 3.5 | 3.66 | 3.5 | 112,760 |
| June 23, 2025 | 3.74 | 3.5 | 3.5 | 3.94 | 3.4 | 603,821 |
| June 20, 2025 | 3.26 | 3.5 | 3.5 | 3.5 | 3.26 | 100,000 |
| June 19, 2025 | 3.9 | 3.5 | 3.5 | 3.9 | 3.26 | 53,239 |
| June 18, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| June 17, 2025 | 3.94 | 3.5 | 3.5 | 4 | 3.06 | 1,615 |
| June 16, 2025 | 3.26 | 3.5 | 3.5 | 3.9 | 3.26 | 83,662 |
| June 13, 2025 | 3.26 | 3.5 | 3.5 | 3.9 | 3.26 | 89,221 |
| June 12, 2025 | 3.9 | 3.5 | 3.5 | 3.9 | 3.5 | 84,694 |
| June 11, 2025 | 3.74 | 3.5 | 3.5 | 3.74 | 3.15 | 115,511 |
| June 10, 2025 | 3.22 | 3.5 | 3.5 | 3.5 | 3.22 | 170,000 |
| June 09, 2025 | 3.22 | 3.5 | 3.5 | 3.5 | 3.22 | 8,001 |
| June 06, 2025 | 3.95 | 3.5 | 3.5 | 4 | 3.33 | 297,500 |
| June 05, 2025 | 4.3 | 3.75 | 3.75 | 4.4 | 3.55 | 579,515 |
| June 04, 2025 | 4.3 | 4 | 4 | 4.3 | 4 | 22,750 |
| June 03, 2025 | 4.5 | 4 | 4 | 4.5 | 3.9 | 270,434 |
| June 02, 2025 | 4.77 | 4.5 | 4.5 | 4.77 | 4.2 | 139,787 |
| May 30, 2025 | 4.18 | 4.5 | 4.5 | 5 | 4.18 | 191,810 |
| May 29, 2025 | 4.9 | 4.5 | 4.5 | 4.9 | 4 | 518,264 |
| May 28, 2025 | 4.4 | 4.5 | 4.5 | 5 | 4.11 | 314,888 |
| May 27, 2025 | 3.7 | 4 | 4 | 4.4 | 3.7 | 31,227 |