3.00
+0.07(+2.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.9 | 3 | 3 | 3.07 | 2.9 | 150,385 |
| August 15, 2025 | 2.93 | 3 | 3 | 3.3 | 2.93 | 81,736 |
| August 14, 2025 | 2.8 | 3.05 | 3.05 | 3.3 | 2.8 | 129,564 |
| August 13, 2025 | 3.3 | 3.05 | 3.05 | 3.3 | 3.05 | 5,868 |
| August 12, 2025 | 2.93 | 3.05 | 3.05 | 3.1 | 2.8 | 49,576 |
| August 11, 2025 | 3.15 | 3.05 | 3.05 | 3.3 | 2.7 | 207,508 |
| August 08, 2025 | 3.12 | 3 | 3 | 3.16 | 3 | 81,350 |
| August 07, 2025 | 3.14 | 3 | 3 | 3.3 | 2.7 | 65,097 |
| August 06, 2025 | 2.89 | 3 | 3 | 3.3 | 2.89 | 95,163 |
| August 05, 2025 | 3.05 | 3 | 3 | 3.3 | 2.7 | 329,398 |
| August 04, 2025 | 2.82 | 3.3 | 3.3 | 3.3 | 2.8 | 153,834 |
| August 01, 2025 | 3.19 | 3.1 | 3.1 | 3.4 | 2.84 | 134,947 |
| July 31, 2025 | 2.84 | 3 | 3 | 3.4 | 2.8 | 271,525 |
| July 30, 2025 | 2.8 | 2.8 | 2.8 | 3 | 2.8 | 75,884 |
| July 29, 2025 | 2.95 | 3.1 | 3.1 | 3.4 | 2.8 | 209,068 |
| July 28, 2025 | 3.37 | 3.1 | 3.1 | 3.4 | 2.94 | 117,187 |
| July 25, 2025 | 2.94 | 3.05 | 3.05 | 3.05 | 2.94 | 72,000 |
| July 24, 2025 | 2.8 | 3.05 | 3.05 | 3.3 | 2.8 | 4,746 |
| July 23, 2025 | 2.93 | 3.05 | 3.05 | 3.2 | 2.93 | 201,768 |
| July 22, 2025 | 2.8 | 3.05 | 3.05 | 3.3 | 2.8 | 639,866 |
| July 21, 2025 | 3.3 | 2.94 | 2.94 | 3.3 | 2.8 | 268,527 |
| July 18, 2025 | 3.13 | 3.05 | 3.05 | 3.3 | 2.8 | 373,565 |
| July 17, 2025 | 3.2 | 3.05 | 3.05 | 3.3 | 2.8 | 428,591 |
| July 16, 2025 | 2.6 | 3.26 | 3.26 | 3.3 | 2.6 | 2M |
| July 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
| July 14, 2025 | 2.9 | 2.75 | 2.75 | 2.9 | 2.6 | 100,557 |
| July 11, 2025 | 2.5 | 2.75 | 2.75 | 2.9 | 2.5 | 1.21M |
| July 10, 2025 | 2.8 | 2.7 | 2.7 | 2.9 | 2.5 | 779,421 |
| July 09, 2025 | 2.55 | 2.65 | 2.65 | 2.78 | 2.55 | 279,668 |
| July 08, 2025 | 2.62 | 2.65 | 2.65 | 2.9 | 2.5 | 1.22M |
| July 07, 2025 | 2.85 | 2.75 | 2.75 | 2.85 | 2.6 | 24,895 |
| July 04, 2025 | 2.63 | 2.75 | 2.75 | 2.9 | 2.6 | 57,141 |
| July 03, 2025 | 2.89 | 2.75 | 2.75 | 2.96 | 2.6 | 202,726 |
| July 02, 2025 | 2.92 | 3 | 3 | 3 | 2.72 | 201,027 |
| July 01, 2025 | 2.8 | 2.85 | 2.85 | 3 | 2.7 | 147,870 |
| June 30, 2025 | 2.8 | 2.9 | 2.9 | 2.9 | 2.8 | 46 |
| June 27, 2025 | 2.81 | 2.9 | 2.9 | 3 | 2.8 | 392,568 |
| June 26, 2025 | 3 | 2.9 | 2.9 | 3 | 2.8 | 5,415 |
| June 25, 2025 | 2.82 | 2.9 | 2.9 | 3.06 | 2.81 | 183,105 |
| June 24, 2025 | 2.83 | 2.9 | 2.9 | 3.3 | 2.8 | 212,305 |
| June 23, 2025 | 3.12 | 3.05 | 3.05 | 3.3 | 2.83 | 475,989 |
| June 20, 2025 | 3.3 | 3.05 | 3.05 | 3.3 | 2.8 | 153,223 |
| June 19, 2025 | 3.3 | 3.3 | 3.3 | 3.34 | 2.8 | 91,607 |
| June 18, 2025 | 3.17 | 3.05 | 3.05 | 3.17 | 3.05 | 221,256 |
| June 17, 2025 | 3.15 | 3.05 | 3.05 | 3.15 | 3.05 | 75,505 |
| June 16, 2025 | 3 | 3.05 | 3.05 | 3.3 | 2.8 | 119,766 |
| June 13, 2025 | 3.15 | 3.15 | 3.15 | 3.47 | 3.03 | 1.38M |
| June 12, 2025 | 3.47 | 3.3 | 3.3 | 3.5 | 3.1 | 16,390 |
| June 11, 2025 | 3.1 | 3.3 | 3.3 | 3.5 | 2.8 | 899,006 |
| June 10, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.8 | 8.35M |
| June 09, 2025 | 2.81 | 2.9 | 2.9 | 2.95 | 2.81 | 176,710 |
| June 06, 2025 | 3.1 | 2.9 | 2.9 | 3.1 | 2.8 | 798,015 |
| June 05, 2025 | 3 | 3 | 3 | 3.1 | 2.8 | 301,017 |
| June 04, 2025 | 2.85 | 2.95 | 2.95 | 3.1 | 2.83 | 791,327 |
| June 03, 2025 | 2.85 | 2.95 | 2.95 | 3.1 | 2.85 | 131,719 |
| June 02, 2025 | 2.95 | 2.85 | 2.85 | 3.1 | 2.83 | 1.16M |
| May 30, 2025 | 2.9 | 2.85 | 2.85 | 3.1 | 2.6 | 280,043 |
| May 29, 2025 | 2.99 | 2.85 | 2.85 | 3.1 | 2.66 | 1.19M |
| May 28, 2025 | 2.9 | 2.75 | 2.75 | 2.9 | 2.75 | 278,172 |
| May 27, 2025 | 2.9 | 2.84 | 2.84 | 2.9 | 2.73 | 275,263 |