3.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.5 | 3.5 | 3.5 | 4 | 3 | 118,670 |
| February 19, 2026 | 3.25 | 3.5 | 3.5 | 3.97 | 3 | 76,735 |
| February 18, 2026 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 192,370 |
| February 17, 2026 | 3.2 | 3.25 | 3.25 | 3.39 | 3.02 | 229,640 |
| February 16, 2026 | 3.2 | 3.2 | 3.2 | 3.5 | 2.9 | 13,508 |
| February 13, 2026 | 3.2 | 3.2 | 3.2 | 3.5 | 2.7 | 80,980 |
| February 12, 2026 | 3.2 | 3.4 | 3.4 | 3.4 | 3 | 39,612 |
| February 11, 2026 | 3.15 | 3.2 | 3.2 | 3.5 | 2.9 | 114,375 |
| February 10, 2026 | 3.15 | 3.14 | 3.14 | 3.5 | 2.82 | 120,183 |
| February 09, 2026 | 3.15 | 3.07 | 3.07 | 3.5 | 2.8 | 885,403 |
| February 06, 2026 | 2.99 | 3.15 | 3.5 | 3.15 | 2.82 | 1,712 |
| February 05, 2026 | 3.15 | 3.15 | 3.15 | 3.5 | 2.8 | 90,209 |
| February 04, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.05 | 400,000 |
| February 03, 2026 | 2.85 | 3.15 | 3.15 | 3.5 | 2.8 | 1.1M |
| February 02, 2026 | 2.85 | 2.85 | 2.85 | 3 | 2.7 | 85,533 |
| January 30, 2026 | 3.1 | 2.85 | 2.85 | 3.5 | 2.7 | 1.13M |
| January 29, 2026 | 3.1 | 3.1 | 3.1 | 3.5 | 2.7 | 260,637 |
| January 28, 2026 | 2.5 | 3.1 | 3.1 | 3.5 | 2.5 | 125,423 |
| January 27, 2026 | 3 | 3.25 | 3.25 | 3.5 | 2.5 | 37,919 |
| January 26, 2026 | 3 | 3 | 3 | 3.1 | 2.6 | 315,126 |
| January 23, 2026 | 3 | 3 | 3 | 3.25 | 2.82 | 60,335 |
| January 22, 2026 | 2.75 | 3 | 3 | 3.5 | 2.5 | 1.46M |
| January 21, 2026 | 2.75 | 2.75 | 2.75 | 2.95 | 2.5 | 232,040 |
| January 20, 2026 | 3.25 | 2.75 | 2.75 | 3.5 | 2.75 | 462,589 |
| January 19, 2026 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 205,801 |
| January 16, 2026 | 3.5 | 3.25 | 3.25 | 4 | 3 | 3.01M |
| January 15, 2026 | 3.5 | 3.5 | 3.5 | 4 | 3 | 593,389 |
| January 14, 2026 | 3.75 | 3.5 | 3.5 | 4 | 2.9 | 1.04M |
| 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 |