3.00
-1(-25.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 09, 2024 | 2.93 | 4 | 4 | 4.56 | 2.2 | 2.72M |
| August 08, 2024 | 3.35 | 3.5 | 3.5 | 3.75 | 2.5 | 2.52M |
| August 07, 2024 | 5.5 | 3.5 | 3.5 | 5.5 | 3 | 1.86M |
| August 06, 2024 | 4.75 | 4.8 | 4.8 | 8 | 4 | 4.23M |
| August 05, 2024 | 2.38 | 4.25 | 4.25 | 4.95 | 2.05 | 3.05M |
| August 02, 2024 | 2.47 | 2.4 | 2.4 | 2.59 | 2.3 | 3.45M |
| August 01, 2024 | 2.4 | 2.53 | 2.53 | 2.75 | 2.3 | 621,862 |
| July 31, 2024 | 2.5 | 2.53 | 2.53 | 2.9 | 2 | 2.55M |
| July 30, 2024 | 2.75 | 2.95 | 2.95 | 3 | 2.5 | 576,200 |
| July 29, 2024 | 2.5 | 2.75 | 2.75 | 3 | 2.15 | 1.45M |
| July 26, 2024 | 2.8 | 2.25 | 2.25 | 3 | 2 | 1.2M |
| July 25, 2024 | 2.66 | 2.75 | 2.75 | 3.4 | 2.5 | 2.31M |
| July 24, 2024 | 3.5 | 2.75 | 2.75 | 3.85 | 2.55 | 903,814 |
| July 23, 2024 | 3.57 | 3.5 | 3.5 | 4 | 3 | 1.22M |
| July 22, 2024 | 4.55 | 3.5 | 3.5 | 5.5 | 3.33 | 1.01M |
| July 19, 2024 | 4.12 | 4.7 | 4.7 | 5 | 3.88 | 1.82M |
| July 18, 2024 | 4.03 | 4.25 | 4.25 | 4.5 | 3.8 | 1.26M |
| July 17, 2024 | 3.96 | 4.15 | 4.15 | 5 | 3.8 | 1.51M |
| July 16, 2024 | 3.18 | 4 | 4 | 5 | 3 | 2.67M |
| July 15, 2024 | 4.15 | 3.25 | 3.25 | 4.5 | 2 | 8.6M |
| July 12, 2024 | 8.64 | 8.5 | 8.5 | 9 | 8.32 | 111,397 |
| July 11, 2024 | 8.11 | 8.5 | 8.5 | 8.57 | 8.11 | 41,460 |
| July 10, 2024 | 9 | 8.5 | 8.5 | 9 | 8.11 | 65,730 |
| July 09, 2024 | 9 | 8.5 | 8.5 | 9 | 8.21 | 19,522 |
| July 08, 2024 | 8.42 | 8.5 | 8.5 | 8.5 | 8.19 | 23,686 |
| July 05, 2024 | 8 | 8.5 | 8.5 | 8.5 | 8 | 34,111 |
| July 04, 2024 | 8.51 | 8.5 | 8.5 | 8.51 | 8 | 122,720 |
| July 03, 2024 | 8.68 | 8.5 | 8.5 | 9 | 8.11 | 142,763 |
| July 02, 2024 | 8.36 | 8.65 | 8.65 | 9 | 7.6 | 422,294 |
| July 01, 2024 | 8.57 | 8.5 | 8.5 | 9 | 8 | 244,695 |
| June 28, 2024 | 9 | 8.75 | 8.75 | 9.5 | 8.5 | 214,844 |
| June 27, 2024 | 9.5 | 9.7 | 9.7 | 9.7 | 9 | 323,637 |
| June 26, 2024 | 10 | 9.75 | 9.75 | 10 | 9.5 | 85,017 |
| June 25, 2024 | 9.5 | 9.75 | 9.75 | 10 | 9.5 | 174,815 |
| June 24, 2024 | 10.01 | 9.75 | 9.75 | 10.5 | 9.5 | 191,940 |
| June 21, 2024 | 10.02 | 10.25 | 10.25 | 10.5 | 10 | 13,628 |
| June 20, 2024 | 10 | 10.25 | 10.25 | 10.48 | 10 | 287,356 |
| June 19, 2024 | 10.11 | 10.25 | 10.25 | 10.93 | 10 | 411,242 |
| June 18, 2024 | 11.4 | 10.5 | 10.5 | 11.5 | 10 | 273,644 |
| June 17, 2024 | 11.13 | 10.25 | 10.25 | 11.13 | 10 | 558,083 |
| June 14, 2024 | 10.71 | 11 | 11 | 11.5 | 10.13 | 908,149 |
| June 13, 2024 | 11.79 | 10.5 | 10.5 | 12 | 9.55 | 1.06M |
| June 12, 2024 | 16.38 | 11.75 | 11.75 | 17 | 11.04 | 2.54M |
| June 11, 2024 | 16.7 | 17 | 17 | 18.51 | 16 | 1.45M |
| June 10, 2024 | 15.76 | 15.63 | 15.63 | 16 | 15.25 | 176,831 |
| June 07, 2024 | 15.7 | 15.75 | 15.75 | 16 | 15.5 | 322,150 |
| June 06, 2024 | 15.76 | 15.75 | 15.75 | 15.95 | 15.61 | 214,563 |
| June 05, 2024 | 15.72 | 16.5 | 16.5 | 16.5 | 15.51 | 204,700 |
| June 04, 2024 | 15.78 | 15.75 | 15.75 | 16 | 15.5 | 877,633 |
| June 03, 2024 | 15.78 | 15.75 | 15.75 | 15.78 | 15.5 | 12,081 |
| May 31, 2024 | 15.68 | 15.75 | 15.75 | 16.3 | 15.56 | 157,396 |
| May 30, 2024 | 15.68 | 15.75 | 15.75 | 16 | 15.5 | 51,988 |
| May 29, 2024 | 15.72 | 15.5 | 15.5 | 16 | 15.2 | 110,335 |
| May 28, 2024 | 15.99 | 15.75 | 15.75 | 15.99 | 15.5 | 157,616 |
| May 24, 2024 | 16.09 | 15.75 | 15.75 | 16.27 | 15.61 | 162,694 |
| May 23, 2024 | 16.31 | 16.25 | 16.25 | 16.31 | 16.08 | 69,475 |
| May 22, 2024 | 16.3 | 16.25 | 16.25 | 17 | 16 | 383,028 |
| May 21, 2024 | 16.21 | 16.5 | 16.5 | 16.91 | 16.21 | 95,499 |
| May 20, 2024 | 16 | 16.5 | 16.5 | 16.75 | 15.92 | 139,265 |
| May 17, 2024 | 16.13 | 15.75 | 15.75 | 16.5 | 15.5 | 139,925 |