4.75
-0.75(-13.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.25 | 4.75 | 4.75 | 5.49 | 4.6 | 69,117 |
| September 25, 2025 | 5.5 | 5.5 | 5.5 | 5.8 | 5.1 | 164,185 |
| September 24, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5.02 | 179,777 |
| September 23, 2025 | 5 | 5.5 | 5.5 | 5.5 | 4.78 | 325,245 |
| September 22, 2025 | 4.75 | 5 | 5 | 5 | 4.63 | 302,968 |
| September 19, 2025 | 4.97 | 4.5 | 4.5 | 5 | 4.5 | 1,553 |
| September 18, 2025 | 4.5 | 4.5 | 4.5 | 4.97 | 4.5 | 1,554 |
| September 17, 2025 | 4.5 | 4.5 | 4.5 | 4.97 | 4.5 | 22,813 |
| September 16, 2025 | 4.5 | 4.5 | 4.5 | 5 | 4.5 | 23,046 |
| September 15, 2025 | 5.1 | 4.5 | 4.5 | 5.19 | 4 | 80,210 |
| September 12, 2025 | 5.75 | 5.1 | 5.1 | 6 | 5.1 | 480,289 |
| September 11, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.52 | 50,348 |
| September 10, 2025 | 4.75 | 5.5 | 5.5 | 5.9 | 4.7 | 41,361 |
| September 09, 2025 | 4.97 | 4.75 | 4.75 | 5 | 4.1 | 123,119 |
| September 08, 2025 | 4.5 | 4.5 | 4.5 | 5 | 4.1 | 345,024 |
| September 05, 2025 | 4 | 4.5 | 4.5 | 4.8 | 3.65 | 167,737 |
| September 04, 2025 | 3.5 | 4 | 4 | 4 | 3.5 | 42,849 |
| September 03, 2025 | 3.5 | 3.5 | 3.5 | 3.97 | 3 | 9,949 |
| September 02, 2025 | 3.5 | 3.5 | 3.5 | 4 | 3.1 | 94,092 |
| September 01, 2025 | 3.97 | 3.5 | 3.5 | 3.97 | 3.1 | 2,939 |
| August 29, 2025 | 3.84 | 3.5 | 3.5 | 4 | 3 | 57,329 |
| August 28, 2025 | 3.1 | 3.5 | 3.5 | 3.5 | 3.1 | 5,202 |
| August 27, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| August 26, 2025 | 3 | 3.5 | 3.5 | 3.84 | 3 | 5,787 |
| August 22, 2025 | 3.18 | 3.5 | 3.5 | 3.5 | 3.18 | 18,222 |
| August 21, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| August 20, 2025 | 3.85 | 3.5 | 3.5 | 3.85 | 3.1 | 25,305 |
| August 19, 2025 | 3.1 | 3.5 | 3.5 | 3.85 | 3.1 | 220,454 |
| August 18, 2025 | 3.85 | 3.5 | 3.5 | 3.97 | 3 | 171,175 |
| August 15, 2025 | 3.8 | 3.5 | 3.5 | 3.8 | 3.16 | 36,594 |
| August 14, 2025 | 3.9 | 3.5 | 3.5 | 3.9 | 3.5 | 51,870 |
| August 13, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.5 | 366,506 |
| August 12, 2025 | 3.5 | 3.75 | 3.75 | 3.99 | 3.5 | 154,422 |
| August 11, 2025 | 3.97 | 3.65 | 3.65 | 3.97 | 3 | 197,065 |
| August 08, 2025 | 3.45 | 3.5 | 3.5 | 3.5 | 3.1 | 177,363 |
| August 07, 2025 | 3.05 | 3.25 | 3.25 | 3.25 | 3.05 | 1,984 |
| August 06, 2025 | 3.34 | 3.25 | 3.25 | 3.34 | 3.1 | 70,957 |
| August 05, 2025 | 3.35 | 3.25 | 3.25 | 3.35 | 3.25 | 9,282 |
| August 04, 2025 | 3.12 | 3.25 | 3.25 | 3.49 | 3.12 | 86,366 |
| August 01, 2025 | 3.2 | 3.5 | 3.5 | 3.5 | 3.2 | 105,000 |
| July 31, 2025 | 3.1 | 3.5 | 3.5 | 3.5 | 3.1 | 3,174 |
| July 30, 2025 | 3.03 | 3.5 | 3.5 | 3.79 | 3 | 242,565 |
| July 29, 2025 | 3 | 3.5 | 3.5 | 3.5 | 3 | 10,552 |
| July 28, 2025 | 3.8 | 3.5 | 3.5 | 3.8 | 3.16 | 133,309 |
| July 25, 2025 | 3.8 | 3.5 | 3.5 | 3.8 | 3.5 | 7,000 |
| July 24, 2025 | 3.84 | 3.6 | 3.6 | 3.84 | 3.37 | 11,736 |
| July 23, 2025 | 3.35 | 3.6 | 3.6 | 3.6 | 3.2 | 1,786 |
| July 22, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0 |
| July 21, 2025 | 3.35 | 3.6 | 3.6 | 3.84 | 3.35 | 82,321 |
| July 18, 2025 | 3.35 | 3.6 | 3.6 | 3.6 | 3.35 | 20,000 |
| July 17, 2025 | 3.35 | 3.6 | 3.6 | 3.6 | 3.35 | 4,000 |
| July 16, 2025 | 3.22 | 3.6 | 3.6 | 3.6 | 3.22 | 13,488 |
| July 15, 2025 | 3.84 | 3.6 | 3.6 | 3.84 | 3.2 | 26,395 |
| July 14, 2025 | 3.8 | 3.6 | 3.6 | 3.8 | 3.25 | 74,284 |
| July 11, 2025 | 3.84 | 3.25 | 3.25 | 3.84 | 3.23 | 66,669 |
| July 10, 2025 | 3.44 | 3.6 | 3.6 | 3.9 | 3.23 | 53,038 |
| July 09, 2025 | 3.49 | 3.6 | 3.6 | 3.6 | 3.02 | 15,238 |
| July 08, 2025 | 3 | 3.25 | 3.25 | 3.49 | 3 | 52,959 |
| July 07, 2025 | 3.49 | 3.25 | 3.25 | 3.5 | 3.1 | 19,044 |
| July 04, 2025 | 3.49 | 3.25 | 3.25 | 3.49 | 3.02 | 33,857 |