3.50
-0.318(-9.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 3.49 | 3.25 | 3.25 | 3.49 | 3.25 | 32,844 |
| July 02, 2025 | 3.4 | 3.25 | 3.25 | 3.4 | 3.02 | 6,300 |
| July 01, 2025 | 3.49 | 3.25 | 3.25 | 3.49 | 3.02 | 45,845 |
| June 30, 2025 | 3.21 | 3.35 | 3.35 | 3.49 | 3.21 | 7,276 |
| June 27, 2025 | 4 | 3.35 | 3.35 | 4 | 3.35 | 393,285 |
| June 26, 2025 | 3.98 | 4.25 | 4.25 | 4.25 | 3.98 | 44,825 |
| June 25, 2025 | 3.52 | 3.75 | 3.75 | 3.9 | 3.52 | 1,488 |
| June 24, 2025 | 3.9 | 3.75 | 3.75 | 3.9 | 3.75 | 3,147 |
| June 23, 2025 | 3.52 | 3.75 | 3.75 | 3.99 | 3.5 | 21,871 |
| June 20, 2025 | 3.99 | 3.75 | 3.75 | 3.99 | 3.75 | 1,073 |
| June 19, 2025 | 3.5 | 3.75 | 3.75 | 3.75 | 3.5 | 23,900 |
| June 18, 2025 | 3.5 | 3.75 | 3.75 | 3.75 | 3.5 | 12,195 |
| June 17, 2025 | 3.99 | 3.75 | 3.75 | 3.99 | 3.75 | 52 |
| June 16, 2025 | 3.52 | 3.75 | 3.75 | 3.99 | 3.52 | 466 |
| June 13, 2025 | 3.99 | 3.75 | 3.75 | 3.99 | 3.75 | 1,182 |
| June 12, 2025 | 4 | 3.75 | 3.75 | 4.1 | 3.5 | 85,831 |
| June 11, 2025 | 4 | 4.25 | 4.25 | 4.4 | 4 | 79,922 |
| June 10, 2025 | 5.95 | 4.75 | 4.75 | 6 | 4.75 | 158,102 |
| June 09, 2025 | 6 | 5.75 | 5.75 | 6.5 | 5.63 | 194,874 |
| June 06, 2025 | 5.47 | 5.5 | 5.5 | 5.97 | 4.53 | 10,874 |
| June 05, 2025 | 3.99 | 4.75 | 4.75 | 5 | 3.99 | 160,836 |
| June 04, 2025 | 3.5 | 3.75 | 3.75 | 3.85 | 3.5 | 36,357 |
| June 03, 2025 | 3.99 | 3.75 | 3.75 | 3.99 | 3.75 | 21,469 |
| June 02, 2025 | 3.95 | 3.75 | 3.75 | 4 | 3.75 | 28,131 |
| May 30, 2025 | 4 | 3.5 | 3.5 | 4 | 3.5 | 10,448 |
| May 29, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| May 28, 2025 | 3.29 | 3.5 | 3.5 | 3.5 | 3.29 | 200 |
| May 27, 2025 | 4 | 3.5 | 3.5 | 4 | 3.29 | 9,530 |