2.40
-0.06(-2.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2.3 | 2.46 | 2.46 | 2.6 | 2.3 | 1.93M |
| August 14, 2025 | 2.56 | 2.45 | 2.45 | 2.6 | 2.3 | 189,482 |
| August 13, 2025 | 2.42 | 2.45 | 2.45 | 2.7 | 2.3 | 322,054 |
| August 12, 2025 | 2.58 | 2.58 | 2.58 | 2.7 | 2.3 | 1.59M |
| August 11, 2025 | 2.57 | 2.6 | 2.6 | 2.69 | 2.57 | 134,222 |
| August 08, 2025 | 2.54 | 2.6 | 2.6 | 2.69 | 2.54 | 742,616 |
| August 07, 2025 | 2.54 | 2.76 | 2.76 | 2.76 | 2.5 | 136,716 |
| August 06, 2025 | 2.52 | 2.6 | 2.6 | 2.6 | 2.52 | 209,144 |
| August 05, 2025 | 2.5 | 2.65 | 2.65 | 2.8 | 2.5 | 57,097 |
| August 04, 2025 | 2.88 | 2.65 | 2.65 | 2.88 | 2.5 | 520,980 |
| August 01, 2025 | 2.88 | 2.7 | 2.7 | 2.88 | 2.5 | 453,946 |
| July 31, 2025 | 2.6 | 2.7 | 2.7 | 2.88 | 2.5 | 425,614 |
| July 30, 2025 | 2.68 | 2.64 | 2.64 | 3.09 | 2.6 | 2.16M |
| July 29, 2025 | 2.69 | 2.8 | 2.8 | 3 | 2.5 | 1.11M |
| July 28, 2025 | 2.8 | 2.6 | 2.6 | 2.8 | 2.5 | 700,984 |
| July 25, 2025 | 2.79 | 2.65 | 2.65 | 2.79 | 2.65 | 3,643 |
| July 24, 2025 | 2.79 | 2.65 | 2.65 | 2.8 | 2.5 | 811,313 |
| July 23, 2025 | 2.5 | 2.65 | 2.65 | 2.79 | 2.5 | 317,434 |
| July 22, 2025 | 2.78 | 2.65 | 2.65 | 2.81 | 2.5 | 414,019 |
| July 21, 2025 | 2.83 | 2.75 | 2.75 | 2.9 | 2.54 | 659,468 |
| July 18, 2025 | 2.88 | 2.7 | 2.7 | 2.9 | 2.6 | 406,928 |
| July 17, 2025 | 2.97 | 2.75 | 2.75 | 3 | 2.6 | 1.13M |
| July 16, 2025 | 2.75 | 2.85 | 2.85 | 3 | 2.5 | 2.64M |
| July 15, 2025 | 3.09 | 2.85 | 2.85 | 3.1 | 2.75 | 1.87M |
| July 14, 2025 | 3.38 | 3.05 | 3.05 | 3.5 | 2.9 | 1.83M |
| July 11, 2025 | 3.35 | 3.3 | 3.3 | 3.6 | 3.2 | 1.81M |
| July 10, 2025 | 3.36 | 3.35 | 3.35 | 3.5 | 3.2 | 481,762 |
| July 09, 2025 | 3.24 | 3.25 | 3.25 | 3.39 | 3.24 | 468,057 |
| July 08, 2025 | 3.17 | 3.2 | 3.2 | 3.3 | 3.1 | 703,929 |
| July 07, 2025 | 3.13 | 3.15 | 3.15 | 3.3 | 3 | 985,348 |
| July 04, 2025 | 3.18 | 3.15 | 3.15 | 3.3 | 3 | 700,046 |
| July 03, 2025 | 3.19 | 3.15 | 3.15 | 3.32 | 3 | 557,830 |
| July 02, 2025 | 3.04 | 3.25 | 3.25 | 3.5 | 2.8 | 3.28M |
| July 01, 2025 | 2.88 | 2.95 | 2.95 | 3.09 | 2.88 | 465,534 |
| June 30, 2025 | 2.89 | 2.95 | 2.95 | 3.1 | 2.8 | 592,165 |
| June 27, 2025 | 2.63 | 2.8 | 2.8 | 2.9 | 2.6 | 1.23M |
| June 26, 2025 | 3 | 2.75 | 2.75 | 3.18 | 2.5 | 2.37M |
| June 25, 2025 | 3.1 | 3.2 | 3.2 | 3.6 | 2.9 | 14.51M |
| June 24, 2025 | 2.6 | 3.05 | 3.05 | 3.2 | 2.6 | 9.38M |
| June 23, 2025 | 2.41 | 2.5 | 2.5 | 2.6 | 2.4 | 1.09M |
| June 20, 2025 | 2.82 | 2.58 | 2.58 | 2.9 | 2.32 | 2.58M |
| June 19, 2025 | 3.01 | 2.88 | 2.88 | 3.01 | 2.7 | 596,364 |
| June 18, 2025 | 2.93 | 2.9 | 2.9 | 3.2 | 2.71 | 2.96M |
| June 17, 2025 | 2.85 | 3.05 | 3.05 | 3.2 | 2.84 | 2.32M |
| June 16, 2025 | 3.53 | 3 | 3 | 3.53 | 2.84 | 5M |
| June 13, 2025 | 3.68 | 3.45 | 3.45 | 3.7 | 3.3 | 1.45M |
| June 12, 2025 | 3.74 | 3.65 | 3.65 | 3.9 | 3.5 | 5.73M |
| June 11, 2025 | 3.3 | 3.4 | 3.4 | 3.55 | 3.3 | 2.32M |
| June 10, 2025 | 3.67 | 3.68 | 3.68 | 3.68 | 3.3 | 2.04M |
| June 09, 2025 | 3.44 | 3.55 | 3.55 | 3.67 | 3.44 | 1.31M |
| June 06, 2025 | 3.64 | 3.55 | 3.55 | 3.64 | 3.42 | 430,985 |
| June 05, 2025 | 3.39 | 3.55 | 3.55 | 3.7 | 3.39 | 1.51M |
| June 04, 2025 | 3.45 | 3.4 | 3.4 | 3.58 | 3.3 | 961,421 |
| June 03, 2025 | 3.4 | 3.4 | 3.4 | 3.54 | 3.3 | 725,751 |
| June 02, 2025 | 3.62 | 3.5 | 3.5 | 3.7 | 3.4 | 592,775 |
| May 30, 2025 | 3.52 | 3.6 | 3.6 | 3.69 | 3.5 | 411,430 |
| May 29, 2025 | 3.33 | 3.6 | 3.6 | 3.7 | 3.33 | 777,054 |
| May 28, 2025 | 3.44 | 3.4 | 3.4 | 3.5 | 3.32 | 600,669 |
| May 27, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.4 | 1.02M |
| May 23, 2025 | 3.55 | 3.5 | 3.5 | 3.7 | 3.43 | 1.24M |