2.95
+0.2(+7.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 28, 2024 | 2.3 | 5.25 | 5.25 | 5.88 | 2.1 | 5.31M |
| February 27, 2024 | 2.01 | 2.15 | 2.15 | 2.29 | 2.01 | 65,549 |
| February 26, 2024 | 2.1 | 2.15 | 2.15 | 2.3 | 2 | 38,534 |
| February 23, 2024 | 2.1 | 2.05 | 2.05 | 2.1 | 2.01 | 6,857 |
| February 22, 2024 | 2.01 | 2.05 | 2.05 | 2.1 | 2 | 39,269 |
| February 21, 2024 | 2 | 2.05 | 2.05 | 2.1 | 2 | 126,866 |
| February 20, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| February 19, 2024 | 2.1 | 2.05 | 2.05 | 2.1 | 2 | 5,905 |
| February 16, 2024 | 2.09 | 2.05 | 2.05 | 2.1 | 2 | 16,682 |
| February 15, 2024 | 2 | 2.05 | 2.05 | 2.1 | 2 | 6,638 |
| February 14, 2024 | 2.04 | 2.05 | 2.05 | 2.05 | 2.04 | 25,002 |
| February 13, 2024 | 2.08 | 2.1 | 2.1 | 2.3 | 2 | 32,596 |
| February 12, 2024 | 2.19 | 2.2 | 2.2 | 2.2 | 2.08 | 18,165 |
| February 09, 2024 | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0 |
| February 08, 2024 | 2.2 | 2.2 | 2.2 | 2.4 | 2 | 52,001 |
| February 07, 2024 | 3 | 2.35 | 2.35 | 3 | 2.2 | 248,917 |
| February 06, 2024 | 2.7 | 2.9 | 2.9 | 2.9 | 2.7 | 107,696 |
| February 05, 2024 | 2.9 | 2.9 | 2.9 | 3 | 2.8 | 73,090 |
| February 02, 2024 | 3 | 2.9 | 2.9 | 3 | 2.8 | 28,542 |
| February 01, 2024 | 2.88 | 2.8 | 2.8 | 2.88 | 2.8 | 311 |
| January 31, 2024 | 2.6 | 2.8 | 2.8 | 2.8 | 2.6 | 1,400 |
| January 30, 2024 | 2.6 | 2.8 | 2.8 | 2.8 | 2.6 | 628 |
| January 29, 2024 | 2.68 | 2.8 | 2.8 | 2.8 | 2.65 | 66,134 |
| January 26, 2024 | 2.6 | 2.8 | 2.8 | 2.98 | 2.6 | 216,634 |
| January 25, 2024 | 2.6 | 2.75 | 2.75 | 2.78 | 2.6 | 57,674 |
| January 24, 2024 | 2.6 | 2.75 | 2.75 | 2.75 | 2.6 | 3,640 |
| January 23, 2024 | 2.6 | 2.75 | 2.75 | 2.9 | 2.6 | 483,429 |
| January 22, 2024 | 3.19 | 2.85 | 2.85 | 3.19 | 2.7 | 2.54M |
| January 19, 2024 | 3.01 | 3.25 | 3.25 | 3.5 | 3 | 3,093 |
| January 18, 2024 | 3.01 | 3.25 | 3.25 | 3.25 | 3.01 | 5,890 |
| January 17, 2024 | 3.25 | 3.25 | 3.25 | 3.19 | 3.19 | 3,135 |
| January 16, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.01 | 21 |
| January 15, 2024 | 3.04 | 3.25 | 3.25 | 3.5 | 3 | 74,048 |
| January 12, 2024 | 3.13 | 3.25 | 3.25 | 3.28 | 3 | 71,748 |
| January 11, 2024 | 3.45 | 3.13 | 3.13 | 3.5 | 3 | 92,426 |
| January 10, 2024 | 3.45 | 3.5 | 3.5 | 3.5 | 3.45 | 4,100 |
| January 09, 2024 | 3.45 | 3.45 | 3.45 | 3.48 | 3.43 | 5,557 |
| January 08, 2024 | 3.45 | 3.45 | 3.45 | 3.49 | 3.45 | 42,008 |
| January 05, 2024 | 3.55 | 3.45 | 3.45 | 3.55 | 3.4 | 69,954 |
| January 04, 2024 | 3.5 | 3.55 | 3.55 | 3.6 | 3.5 | 384,333 |
| January 03, 2024 | 3.5 | 3.5 | 3.5 | 3.58 | 3.4 | 2,867 |
| January 02, 2024 | 3.55 | 3.5 | 3.5 | 3.6 | 3.4 | 52,686 |
| December 29, 2023 | 3.8 | 3.5 | 3.5 | 3.8 | 3.5 | 44,589 |
| December 28, 2023 | 3.75 | 3.8 | 3.8 | 4.07 | 3.21 | 131,173 |
| December 27, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.51 | 1,000 |
| December 22, 2023 | 3.75 | 3.75 | 3.75 | 4 | 3.75 | 40 |
| December 21, 2023 | 4.13 | 3.75 | 3.75 | 4.13 | 3.5 | 95,883 |
| December 20, 2023 | 4.25 | 4.13 | 4.13 | 4.25 | 3.6 | 125,601 |
| December 19, 2023 | 4.38 | 4.25 | 4.25 | 4.5 | 4 | 47,298 |
| December 18, 2023 | 4.25 | 4.38 | 4.38 | 4.4 | 4 | 154,813 |
| December 15, 2023 | 4.75 | 4 | 4 | 4.75 | 3.8 | 152,566 |
| December 14, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.5 | 10,888 |
| December 13, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| December 12, 2023 | 4.65 | 4.75 | 4.75 | 5.3 | 4.5 | 51,848 |
| December 11, 2023 | 5.1 | 4.65 | 4.65 | 5.1 | 4.3 | 135,822 |
| December 08, 2023 | 5.1 | 5.1 | 5.1 | 5.1 | 5 | 27,558 |
| December 07, 2023 | 5.1 | 5.1 | 5.1 | 5.1 | 5 | 21,064 |
| December 06, 2023 | 5.25 | 5.1 | 5.1 | 5.62 | 5 | 145,059 |
| December 05, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.1 | 13,707 |
| December 04, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5 | 5,698 |