3.60
-0.088(-2.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.43 | 3.6 | 3.6 | 3.6 | 3.43 | 1,898 |
| August 14, 2025 | 3.31 | 3.55 | 3.55 | 3.7 | 3.3 | 1.15M |
| August 13, 2025 | 3.5 | 3.4 | 3.4 | 3.5 | 3.3 | 860,413 |
| August 12, 2025 | 3.25 | 3.5 | 3.5 | 4 | 3.25 | 875,796 |
| August 11, 2025 | 3.03 | 3.45 | 3.45 | 3.7 | 3.03 | 487,747 |
| August 08, 2025 | 4.1 | 3.25 | 3.25 | 4.14 | 3 | 1.62M |
| August 07, 2025 | 4.08 | 4 | 4 | 4.5 | 3.5 | 235,187 |
| August 06, 2025 | 3.2 | 3.58 | 3.58 | 4.45 | 3.05 | 1.39M |
| August 05, 2025 | 3 | 3.25 | 3.25 | 3.25 | 3 | 64 |
| August 04, 2025 | 4.5 | 3.75 | 3.75 | 5 | 3.75 | 48,316 |
| August 01, 2025 | 4.5 | 4.75 | 4.75 | 4.75 | 4.5 | 21,745 |
| July 31, 2025 | 5 | 4.75 | 4.75 | 5 | 4.75 | 18 |
| July 30, 2025 | 5 | 4.75 | 4.75 | 5 | 4.75 | 20 |
| July 29, 2025 | 4.53 | 4.75 | 4.75 | 4.75 | 4.53 | 49,311 |
| July 28, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.75 | 1,888 |
| July 25, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| July 24, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.75 | 10,800 |
| July 23, 2025 | 4.88 | 4.75 | 4.75 | 4.88 | 4.53 | 60,963 |
| July 22, 2025 | 4.53 | 4.75 | 4.75 | 4.75 | 4.53 | 136 |
| July 21, 2025 | 5 | 4.94 | 4.94 | 5 | 4.15 | 180,760 |
| July 18, 2025 | 3.89 | 4.5 | 4.5 | 5 | 3.35 | 74,967 |
| July 17, 2025 | 5 | 3.5 | 3.5 | 5 | 3.5 | 120,376 |
| July 16, 2025 | 4 | 4.5 | 4.5 | 4.5 | 3.15 | 215,492 |
| July 15, 2025 | 6.65 | 7.75 | 7.75 | 8.2 | 6.65 | 7,980 |
| July 14, 2025 | 7.12 | 7.75 | 7.75 | 9 | 6.5 | 16,539 |
| July 11, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 10, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 09, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 08, 2025 | 7.12 | 8 | 8 | 8 | 7.12 | 1,000 |
| July 07, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 04, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 03, 2025 | 7 | 8 | 8 | 8 | 7 | 24,029 |
| July 02, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 01, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| June 30, 2025 | 8 | 8 | 8 | 9 | 7 | 71,074 |
| June 27, 2025 | 9 | 8.75 | 8.75 | 9 | 8.75 | 2,000 |
| June 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| June 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| June 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| June 23, 2025 | 8 | 8.75 | 8.75 | 9.1 | 8 | 38,781 |
| June 20, 2025 | 8 | 8.75 | 8.75 | 9.5 | 8 | 5,730 |
| June 19, 2025 | 8 | 8.75 | 8.75 | 8.75 | 8 | 3,227 |
| June 18, 2025 | 8 | 8.75 | 8.75 | 9.15 | 8 | 7,085 |
| June 17, 2025 | 9.25 | 8.75 | 8.75 | 9.25 | 8.75 | 7,487 |
| June 16, 2025 | 8 | 8.75 | 8.75 | 9.5 | 8 | 7,908 |
| June 13, 2025 | 8 | 8.75 | 8.75 | 9.3 | 8 | 3,108 |
| June 12, 2025 | 9.3 | 8.75 | 8.75 | 9.3 | 8.75 | 2,705 |
| June 11, 2025 | 8.11 | 8.75 | 8.75 | 8.75 | 8.11 | 2,791 |
| June 10, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| June 09, 2025 | 8 | 8.75 | 8.75 | 8.75 | 8 | 45,889 |
| June 06, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| June 05, 2025 | 8.09 | 8.75 | 8.75 | 9.5 | 8.09 | 25,867 |
| June 04, 2025 | 8 | 8.75 | 8.75 | 9.46 | 8 | 11,880 |
| June 03, 2025 | 8 | 8.75 | 8.75 | 9.48 | 8 | 8,749 |
| June 02, 2025 | 9.49 | 8.75 | 8.75 | 9.49 | 8.75 | 295 |
| May 30, 2025 | 8.59 | 8.75 | 8.75 | 9.5 | 8 | 43,481 |
| May 29, 2025 | 9 | 9.25 | 9.25 | 9.25 | 9 | 95,000 |
| May 28, 2025 | 10 | 9.5 | 9.5 | 10 | 9.49 | 427 |
| May 27, 2025 | 9.06 | 9.5 | 9.5 | 10 | 9.06 | 9,850 |
| May 23, 2025 | 9 | 9.5 | 9.5 | 9.5 | 9 | 9 |