3.80
+0.8014(+26.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.68 | 3.8 | 3.8 | 4.9 | 3.2 | 12.9M |
| December 03, 2025 | 2.35 | 3 | 3 | 3.3 | 2.35 | 3.57M |
| December 02, 2025 | 2.14 | 2.15 | 2.15 | 2.2 | 2.1 | 21,239 |
| December 01, 2025 | 2.15 | 2.15 | 2.15 | 2.2 | 2.15 | 18,316 |
| November 28, 2025 | 2.15 | 2.15 | 2.15 | 2.2 | 2.1 | 75,586 |
| November 27, 2025 | 2.15 | 2.15 | 2.15 | 2.2 | 2.1 | 309,748 |
| November 26, 2025 | 2.1 | 2.15 | 2.15 | 2.2 | 2.05 | 569,215 |
| November 25, 2025 | 2.1 | 2 | 2 | 2.2 | 2 | 202,180 |
| November 24, 2025 | 2.1 | 2.1 | 2.1 | 2.2 | 2.02 | 122,797 |
| November 21, 2025 | 2.3 | 2.1 | 2.1 | 2.4 | 2 | 229,888 |
| November 20, 2025 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 14.25M |
| November 19, 2025 | 2.3 | 2.3 | 2.3 | 2.35 | 2.2 | 575,397 |
| November 18, 2025 | 2.3 | 2.3 | 2.3 | 2.4 | 2.2 | 110,207 |
| November 17, 2025 | 2.3 | 2.3 | 2.3 | 2.4 | 2.3 | 26,127 |
| November 14, 2025 | 2.3 | 2.3 | 2.3 | 2.7 | 2.2 | 123,493 |
| November 13, 2025 | 2.45 | 2.5 | 2.5 | 2.7 | 2.33 | 194,003 |
| November 12, 2025 | 2.77 | 2.6 | 2.6 | 2.9 | 2.5 | 409,639 |
| November 11, 2025 | 2.7 | 2.7 | 2.7 | 2.9 | 2.5 | 19,285 |
| November 10, 2025 | 2.7 | 2.7 | 2.7 | 2.9 | 2.5 | 108,247 |
| November 07, 2025 | 2.84 | 2.7 | 2.7 | 2.9 | 2.5 | 53,635 |
| November 06, 2025 | 2.7 | 2.7 | 2.7 | 2.9 | 2.5 | 251,384 |
| November 05, 2025 | 2.85 | 2.52 | 2.52 | 2.9 | 2.52 | 248,437 |
| November 04, 2025 | 2.9 | 2.85 | 2.85 | 3 | 2.75 | 114,541 |
| November 03, 2025 | 2.9 | 2.9 | 2.9 | 3 | 2.8 | 15,890 |
| October 31, 2025 | 2.9 | 2.9 | 2.9 | 2.99 | 2.8 | 153,368 |
| October 30, 2025 | 3.25 | 2.9 | 2.9 | 3.5 | 2.8 | 504,452 |
| October 29, 2025 | 3.5 | 3.25 | 3.25 | 3.5 | 3 | 144,249 |
| October 28, 2025 | 3.25 | 3.5 | 3.5 | 3.5 | 3.02 | 292,705 |
| October 27, 2025 | 3.35 | 3.25 | 3.25 | 3.5 | 3 | 289,966 |
| October 24, 2025 | 3.5 | 3.2 | 3.2 | 3.5 | 3 | 538,969 |
| October 23, 2025 | 3.6 | 3.5 | 3.5 | 4 | 3.2 | 173,064 |
| October 22, 2025 | 3.6 | 3.6 | 3.6 | 3.77 | 3.28 | 100,176 |
| October 21, 2025 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 44,586 |
| October 20, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.28 | 7,067 |
| October 17, 2025 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 365,697 |
| October 16, 2025 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 10,826 |
| October 15, 2025 | 3.75 | 3.6 | 3.6 | 4 | 3.2 | 103,381 |
| October 14, 2025 | 3.6 | 3.75 | 3.75 | 4 | 3.28 | 316,034 |
| October 13, 2025 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 139,739 |
| October 10, 2025 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 352,604 |
| October 09, 2025 | 3.31 | 3.6 | 3.28 | 3.6 | 3.28 | 64,812 |
| October 08, 2025 | 3.6 | 3.22 | 3.22 | 3.86 | 3.2 | 312,943 |
| October 07, 2025 | 3.6 | 3.6 | 3.6 | 3.86 | 3.28 | 534,701 |
| October 06, 2025 | 3.6 | 3.6 | 3.6 | 3.96 | 3.28 | 11,654 |
| October 03, 2025 | 3.31 | 3.6 | 3.6 | 4 | 3.2 | 147,230 |
| October 02, 2025 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 162,623 |
| October 01, 2025 | 3.6 | 3.6 | 3.6 | 4 | 3.2 | 592,303 |
| September 30, 2025 | 3.85 | 3.6 | 3.6 | 4 | 3.2 | 1.21M |
| September 29, 2025 | 4.3 | 4.2 | 4.2 | 4.5 | 4 | 620,332 |
| September 26, 2025 | 4.45 | 4.12 | 4.12 | 4.7 | 4.1 | 186,344 |
| September 25, 2025 | 4.6 | 4.45 | 4.45 | 5 | 4.2 | 2.31M |
| September 24, 2025 | 4.15 | 4.3 | 4.3 | 4.4 | 4 | 915,424 |
| September 23, 2025 | 4.36 | 4.15 | 4.15 | 4.7 | 3.8 | 2.76M |
| September 22, 2025 | 3.85 | 4.4 | 4.4 | 5.5 | 3.8 | 7.79M |
| September 19, 2025 | 3.49 | 3.85 | 3.85 | 4.2 | 3 | 1.38M |
| September 18, 2025 | 3.8 | 3.35 | 3.35 | 4.1 | 3 | 2.19M |
| September 17, 2025 | 3.65 | 4.1 | 4.1 | 5.5 | 3.2 | 14.17M |
| September 16, 2025 | 1.47 | 3.84 | 3.51 | 3.85 | 1.47 | 20.53M |
| September 15, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.47 | 36,361 |
| September 12, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.47 | 30,647 |