2.23
-0.095(-4.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2.4 | 2.23 | 2.23 | 2.4 | 2.13 | 534,625 |
| November 06, 2025 | 2.25 | 2.33 | 2.33 | 2.4 | 2.09 | 1.03M |
| November 05, 2025 | 2.59 | 2.38 | 2.38 | 2.6 | 2.25 | 4.54M |
| November 04, 2025 | 2.57 | 2.6 | 2.6 | 2.8 | 2.57 | 437,628 |
| November 03, 2025 | 2.75 | 2.6 | 2.6 | 2.75 | 2.56 | 1.31M |
| October 31, 2025 | 2.7 | 2.66 | 2.66 | 2.7 | 2.57 | 284,644 |
| October 30, 2025 | 2.7 | 2.61 | 2.61 | 2.8 | 2.56 | 724,679 |
| October 29, 2025 | 3.09 | 2.88 | 2.88 | 3.09 | 2.7 | 1.84M |
| October 28, 2025 | 2.72 | 2.9 | 2.9 | 3.09 | 2.7 | 2.02M |
| October 27, 2025 | 2.55 | 2.72 | 2.72 | 3.08 | 2.55 | 702,112 |
| October 24, 2025 | 2.55 | 2.86 | 2.86 | 3.2 | 2.55 | 1.17M |
| October 23, 2025 | 2.9 | 2.96 | 2.96 | 3.2 | 2.6 | 799,756 |
| October 22, 2025 | 2.9 | 2.98 | 2.98 | 3.09 | 2.5 | 2.74M |
| October 21, 2025 | 3 | 2.7 | 2.7 | 3.21 | 2.48 | 3.88M |
| October 20, 2025 | 1.97 | 2.5 | 2.5 | 2.79 | 1.76 | 3.52M |
| October 17, 2025 | 2.4 | 2.18 | 2.18 | 2.5 | 1.81 | 1.79M |
| October 16, 2025 | 1.85 | 2.41 | 2.41 | 2.41 | 1.71 | 3.6M |
| October 15, 2025 | 2 | 1.86 | 1.86 | 2 | 1.51 | 2.48M |
| October 14, 2025 | 1.9 | 2.01 | 2.01 | 2.5 | 1.71 | 5.81M |
| October 13, 2025 | 2.7 | 2 | 2 | 2.7 | 1.7 | 6.2M |
| October 10, 2025 | 3 | 2.35 | 2.35 | 3 | 2.11 | 3.87M |
| October 09, 2025 | 2.4 | 2.3 | 2.3 | 2.5 | 2.1 | 2.15M |
| October 08, 2025 | 2.44 | 2.36 | 2.36 | 3 | 2.16 | 3.85M |
| October 07, 2025 | 3.28 | 2.35 | 2.35 | 3.35 | 1.63 | 16.95M |
| October 06, 2025 | 3.38 | 3.23 | 3.23 | 3.38 | 3.11 | 1.62M |
| October 03, 2025 | 3.84 | 3.3 | 3.3 | 3.84 | 3.1 | 973,765 |
| October 02, 2025 | 3.7 | 3.52 | 3.52 | 3.8 | 3.43 | 1.56M |
| October 01, 2025 | 3.8 | 3.7 | 3.7 | 3.8 | 3.42 | 453,337 |
| September 30, 2025 | 3.8 | 3.8 | 3.8 | 4 | 3.01 | 2.34M |
| September 29, 2025 | 3.65 | 3.85 | 3.85 | 4 | 3.5 | 3.68M |
| September 26, 2025 | 3.97 | 3.29 | 3.29 | 4.49 | 3.29 | 2.98M |
| September 25, 2025 | 4 | 3.87 | 3.87 | 4.33 | 3.5 | 2.32M |
| September 24, 2025 | 4.4 | 3.9 | 3.9 | 4.5 | 3.51 | 7.13M |
| September 23, 2025 | 6 | 4.11 | 4.11 | 6 | 3.86 | 5.37M |
| September 22, 2025 | 6 | 4.95 | 4.95 | 6 | 4.14 | 4.38M |
| September 19, 2025 | 4 | 5.25 | 5.25 | 6 | 4 | 14.08M |
| September 18, 2025 | 8.81 | 8.83 | 8.83 | 9 | 8.66 | 121,605 |
| September 17, 2025 | 8.24 | 8.73 | 8.73 | 8.98 | 8.24 | 720,929 |
| September 16, 2025 | 9.14 | 8.61 | 8.61 | 9.98 | 8.5 | 80,038 |
| September 15, 2025 | 9.24 | 8.84 | 8.84 | 9.54 | 8.66 | 370,393 |
| September 12, 2025 | 10 | 9 | 9 | 10 | 8.6 | 275,508 |
| September 11, 2025 | 9.42 | 8.95 | 8.95 | 9.98 | 8.54 | 650,448 |
| September 10, 2025 | 10 | 9.98 | 9.98 | 10.45 | 9.4 | 659,773 |
| September 09, 2025 | 9.32 | 9.36 | 9.36 | 10.45 | 9.32 | 68,193 |
| September 08, 2025 | 9.6 | 10.03 | 10.03 | 10.45 | 9.6 | 180,895 |
| September 05, 2025 | 9.98 | 9.55 | 9.55 | 9.98 | 9.22 | 128,444 |
| September 04, 2025 | 9.15 | 9.8 | 9.8 | 9.98 | 9.12 | 269,125 |
| September 03, 2025 | 9.02 | 9.39 | 9.39 | 9.98 | 9.02 | 246,878 |
| September 02, 2025 | 10 | 9.26 | 9.26 | 10 | 9.26 | 196,598 |
| September 01, 2025 | 8.62 | 9 | 9 | 10.25 | 8.6 | 194,923 |
| August 29, 2025 | 9 | 9 | 9 | 9.13 | 8.8 | 546,650 |
| August 28, 2025 | 8.48 | 9 | 9 | 9 | 8.48 | 354,243 |
| August 27, 2025 | 9 | 8.9 | 8.9 | 10.5 | 8.82 | 993,090 |
| August 26, 2025 | 10.45 | 9.5 | 9.5 | 10.45 | 9.02 | 62,370 |
| August 22, 2025 | 8.84 | 9 | 9 | 10.5 | 8.84 | 106,082 |
| August 21, 2025 | 8.72 | 9.42 | 9.42 | 10.3 | 8.72 | 174,581 |
| August 20, 2025 | 8.72 | 9.54 | 9.54 | 10.1 | 8.72 | 64,383 |
| August 19, 2025 | 9.04 | 9.32 | 9.32 | 9.92 | 8.72 | 12,337 |
| August 18, 2025 | 9.18 | 9.44 | 9.44 | 10 | 8.72 | 123,008 |
| August 15, 2025 | 9.6 | 9.7 | 9.7 | 9.81 | 8.97 | 536,398 |