4.00
+0.25(+6.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.5 | 3.75 | 4 | 4 | 3 | 521,964 |
| January 12, 2026 | 3.15 | 3.15 | 3.15 | 3.5 | 2.8 | 5,302 |
| January 09, 2026 | 3.15 | 3.15 | 3.15 | 3.4 | 2.8 | 69,598 |
| January 08, 2026 | 3.15 | 3.28 | 3.28 | 3.28 | 2.8 | 400,000 |
| January 07, 2026 | 3.15 | 3.15 | 3.15 | 3.5 | 2.92 | 489,030 |
| January 06, 2026 | 3.1 | 3.15 | 3.15 | 3.18 | 2.75 | 524,673 |
| January 05, 2026 | 3.15 | 2.85 | 2.85 | 3.2 | 2.7 | 1.57M |
| January 02, 2026 | 3.25 | 3.15 | 3.15 | 3.5 | 2.7 | 1.12M |
| December 31, 2025 | 3.25 | 3.25 | 3.25 | 3.29 | 3 | 291,494 |
| December 30, 2025 | 3.25 | 3.3 | 3.3 | 3.3 | 3.06 | 5,012 |
| December 29, 2025 | 3.25 | 3.25 | 3.25 | 3.5 | 3.25 | 73,174 |
| December 24, 2025 | 3.25 | 3.25 | 3.25 | 3.5 | 3.25 | 83,731 |
| December 23, 2025 | 3.25 | 3.25 | 3.25 | 3.3 | 3 | 1,155 |
| December 22, 2025 | 3.25 | 3.25 | 3.25 | 3.5 | 3.06 | 420,597 |
| December 19, 2025 | 3.5 | 3.25 | 3.25 | 3.5 | 3 | 564,335 |
| December 18, 2025 | 3.5 | 3.5 | 3.5 | 4 | 3 | 15,479 |
| December 17, 2025 | 3.5 | 3.5 | 3.5 | 4 | 3.15 | 183,492 |
| December 16, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3 | 306 |
| December 15, 2025 | 3.25 | 3.5 | 3.5 | 3.65 | 3 | 1.04M |
| December 12, 2025 | 3.25 | 3.25 | 3.25 | 3.4 | 3.13 | 370,108 |
| December 11, 2025 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 59,397 |
| December 10, 2025 | 3.25 | 3.25 | 3.25 | 3.5 | 3.14 | 93,279 |
| December 09, 2025 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 252,532 |
| December 08, 2025 | 3 | 3.25 | 3.25 | 3.5 | 2.5 | 834,476 |
| December 05, 2025 | 4.1 | 2.75 | 2.75 | 4.5 | 2.75 | 5.18M |
| December 04, 2025 | 4.55 | 4 | 4 | 5.5 | 4 | 1.35M |
| December 03, 2025 | 6.2 | 5.25 | 5.25 | 6.5 | 5 | 641,982 |
| December 02, 2025 | 6.3 | 6.35 | 6.35 | 6.5 | 6.2 | 196,635 |
| December 01, 2025 | 6.35 | 6.35 | 6.35 | 6.5 | 6.22 | 28,357 |
| November 28, 2025 | 6.35 | 6.35 | 6.35 | 6.5 | 6.2 | 286,253 |
| November 27, 2025 | 6.4 | 6.35 | 6.22 | 6.4 | 6.2 | 268,147 |
| November 26, 2025 | 6.35 | 6.22 | 6.22 | 6.35 | 6.22 | 40,000 |
| November 25, 2025 | 6.35 | 6.35 | 6.35 | 6.5 | 6.2 | 166,151 |
| November 24, 2025 | 6.45 | 6.35 | 6.35 | 6.45 | 6.35 | 701,123 |
| November 21, 2025 | 6.25 | 6.3 | 6.3 | 6.5 | 6 | 849,123 |
| November 20, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.15 | 62,258 |
| November 19, 2025 | 6.65 | 6.25 | 6.25 | 6.65 | 6 | 373,215 |
| November 18, 2025 | 6.65 | 6.65 | 6.65 | 6.8 | 6.5 | 53,845 |
| November 17, 2025 | 7.15 | 6.6 | 6.6 | 7.15 | 6.52 | 749,690 |
| November 14, 2025 | 7.25 | 7.15 | 7.15 | 7.25 | 6.93 | 307,670 |
| November 13, 2025 | 7.2 | 7.15 | 7.15 | 7.4 | 6.92 | 384,591 |
| November 12, 2025 | 7 | 7.2 | 7.2 | 7.4 | 7 | 103,899 |
| November 11, 2025 | 7.2 | 7 | 7 | 7.2 | 7 | 107,332 |
| November 10, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 148,598 |
| November 07, 2025 | 7.11 | 7.2 | 7.2 | 7.2 | 7.11 | 146,000 |
| November 06, 2025 | 7.2 | 7.2 | 7.2 | 7.32 | 7 | 38,007 |
| November 05, 2025 | 7.11 | 7.2 | 7.2 | 7.34 | 7.09 | 218,312 |
| November 04, 2025 | 7 | 7.2 | 7.2 | 7.4 | 7 | 276,255 |
| November 03, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7.09 | 6,670 |
| October 31, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7.08 | 631,726 |
| October 30, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 124,669 |
| October 29, 2025 | 7.2 | 7.2 | 7.2 | 7.36 | 7.08 | 460,865 |
| October 28, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7.07 | 276,868 |
| October 27, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 7 | 1,685 |
| October 24, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 54,812 |
| October 23, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7.06 | 24,316 |
| October 22, 2025 | 7.06 | 7.2 | 7.2 | 7.2 | 7 | 247,142 |
| October 21, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 31,749 |
| October 20, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 147,241 |
| October 17, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 57,944 |
