3.00
-0.16(-5.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.19 | 3.16 | 3.16 | 3.49 | 3.05 | 89,944 |
| December 03, 2025 | 3.39 | 3 | 3 | 3.39 | 3 | 515,908 |
| December 02, 2025 | 3 | 3 | 3 | 3.19 | 3 | 420,163 |
| December 01, 2025 | 3 | 3.14 | 3.14 | 3.5 | 3 | 615,883 |
| November 28, 2025 | 3.01 | 3.24 | 3.24 | 3.49 | 3 | 274,081 |
| November 27, 2025 | 3.01 | 3.25 | 3.25 | 3.49 | 3.01 | 61,202 |
| November 26, 2025 | 3.5 | 3.23 | 3.23 | 3.5 | 3.03 | 155,973 |
| November 25, 2025 | 3.09 | 3.31 | 3.31 | 3.61 | 3 | 38,027 |
| November 24, 2025 | 3.11 | 3.37 | 3.37 | 3.62 | 3.11 | 8,178 |
| November 21, 2025 | 3.64 | 3.1 | 3.1 | 3.64 | 3 | 95,695 |
| November 20, 2025 | 3 | 3.32 | 3.32 | 3.64 | 3 | 34,428 |
| November 19, 2025 | 3.64 | 3.3 | 3.3 | 3.64 | 3.1 | 66,935 |
| November 18, 2025 | 3.65 | 3.37 | 3.37 | 3.69 | 3.14 | 30,765 |
| November 17, 2025 | 3.1 | 3.4 | 3.4 | 3.69 | 3 | 94,210 |
| November 14, 2025 | 3.69 | 3.4 | 3.4 | 3.69 | 3 | 185,888 |
| November 13, 2025 | 3 | 3.4 | 3.4 | 3.69 | 3 | 12,867 |
| November 12, 2025 | 3.69 | 3.37 | 3.37 | 3.69 | 3 | 53,347 |
| November 11, 2025 | 3.5 | 3.35 | 3.35 | 3.5 | 3 | 217,824 |
| November 10, 2025 | 3.3 | 3.25 | 3.25 | 3.69 | 3 | 105,045 |
| November 07, 2025 | 3.5 | 3.5 | 3.5 | 3.69 | 3.14 | 83,315 |
| November 06, 2025 | 3.3 | 3.43 | 3.43 | 3.59 | 3.11 | 293,514 |
| November 05, 2025 | 3 | 3.43 | 3.43 | 3.59 | 3 | 27,483 |
| November 04, 2025 | 3.69 | 3.37 | 3.37 | 3.69 | 3.1 | 445,269 |
| November 03, 2025 | 3.35 | 3.37 | 3.37 | 3.74 | 3.1 | 11,613 |
| October 31, 2025 | 3.38 | 3.14 | 3.14 | 3.79 | 3.1 | 428,125 |
| October 30, 2025 | 3.65 | 3.3 | 3.3 | 3.79 | 3.2 | 1.37M |
| October 29, 2025 | 3.32 | 3.32 | 3.32 | 3.69 | 2.93 | 186,794 |
| October 28, 2025 | 3.69 | 3.31 | 3.31 | 3.69 | 2.93 | 68,342 |
| October 27, 2025 | 3.01 | 3 | 3 | 3.73 | 2.93 | 701,160 |
| October 24, 2025 | 2.75 | 2.9 | 2.9 | 3.29 | 2.75 | 285,148 |
| October 23, 2025 | 3.18 | 3.25 | 3.25 | 3.39 | 2.82 | 37,301 |
| October 22, 2025 | 2.81 | 2.81 | 2.81 | 2.94 | 2.81 | 60,461 |
| October 21, 2025 | 3 | 3 | 3 | 3.49 | 2.81 | 542,958 |
| October 20, 2025 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 207,948 |
| October 17, 2025 | 3.8 | 3.22 | 3.22 | 3.8 | 3.11 | 202,309 |
| October 16, 2025 | 3.79 | 3.55 | 3.55 | 3.79 | 3.1 | 75,988 |
| October 15, 2025 | 3.4 | 3.25 | 3.25 | 3.79 | 3.1 | 225,426 |
| October 14, 2025 | 3.27 | 3.52 | 3.52 | 3.52 | 3.27 | 5,522 |
| October 13, 2025 | 3.31 | 3.45 | 3.45 | 3.56 | 3.27 | 1.46M |
| October 10, 2025 | 3.26 | 3.32 | 3.32 | 3.5 | 3.2 | 65,433 |
| October 09, 2025 | 3.35 | 3.5 | 3.5 | 3.5 | 3.1 | 68,600 |
| October 08, 2025 | 3.37 | 3.36 | 3.36 | 3.79 | 3.26 | 185,702 |
| October 07, 2025 | 3.48 | 3.33 | 3.33 | 3.79 | 3.2 | 27,130 |
| October 06, 2025 | 3.21 | 3.3 | 3.3 | 3.79 | 3.2 | 54,685 |
| October 03, 2025 | 3.14 | 3.37 | 3.37 | 3.37 | 2.92 | 969,724 |
| October 02, 2025 | 3.01 | 2.95 | 2.95 | 3.21 | 2.81 | 521,325 |
| October 01, 2025 | 3.2 | 3.11 | 3.11 | 3.25 | 3.01 | 190,992 |
| September 30, 2025 | 3.35 | 3.15 | 3.15 | 3.68 | 3.12 | 87,177 |
| September 29, 2025 | 3.5 | 3.52 | 3.52 | 3.69 | 3.3 | 10,991 |
| September 26, 2025 | 3.12 | 3.23 | 3.23 | 3.69 | 3.12 | 45,208 |
| September 25, 2025 | 3.64 | 3.46 | 3.46 | 3.69 | 3.24 | 237,340 |
| September 24, 2025 | 3.39 | 3.5 | 3.5 | 3.69 | 3.12 | 314,917 |
| September 23, 2025 | 3.34 | 3.28 | 3.28 | 3.5 | 3.2 | 76,083 |
| September 22, 2025 | 3.2 | 3.4 | 3.4 | 3.5 | 3.2 | 60,461 |
| September 19, 2025 | 3.2 | 3.35 | 3.35 | 3.5 | 3.2 | 62,135 |
| September 18, 2025 | 3.49 | 3.35 | 3.35 | 3.5 | 3.2 | 36,357 |
| September 17, 2025 | 3.49 | 3.4 | 3.4 | 3.5 | 3.3 | 144,466 |
| September 16, 2025 | 3.12 | 3.35 | 3.35 | 3.49 | 3.1 | 343,905 |
| September 15, 2025 | 3.05 | 3.1 | 3.1 | 3.5 | 2.71 | 1.11M |
| September 12, 2025 | 3.68 | 3.21 | 3.21 | 3.94 | 3 | 970,555 |
