3.12
+0.0125(+0.40%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.16 | 3.12 | 3.12 | 3.16 | 3.11 | 251,073 |
| October 16, 2025 | 3.12 | 3.11 | 3.11 | 3.13 | 3.1 | 220,591 |
| October 15, 2025 | 3.13 | 3.12 | 3.12 | 3.13 | 3.11 | 244,602 |
| October 14, 2025 | 3.11 | 3.1 | 3.1 | 3.13 | 3.1 | 276,416 |
| October 13, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.08 | 286,582 |
| October 10, 2025 | 3.06 | 3.09 | 3.09 | 3.1 | 3.06 | 206,682 |
| October 09, 2025 | 3.06 | 3.06 | 3.06 | 3.07 | 3.05 | 337,830 |
| October 08, 2025 | 3.06 | 3.06 | 3.06 | 3.07 | 3.06 | 182,106 |
| October 07, 2025 | 3.04 | 3.05 | 3.05 | 3.05 | 3.03 | 85,181 |
| October 06, 2025 | 3.06 | 3.04 | 3.04 | 3.06 | 3.03 | 134,893 |
| October 03, 2025 | 3.06 | 3.07 | 3.07 | 3.08 | 3.06 | 142,495 |
| October 02, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.05 | 156,050 |
| October 01, 2025 | 3.04 | 3.05 | 3.05 | 3.07 | 3.04 | 153,519 |
| September 30, 2025 | 3.07 | 3.06 | 3.06 | 3.07 | 3.05 | 93,989 |
| September 29, 2025 | 3.05 | 3.06 | 3.06 | 3.06 | 3.05 | 97,836 |
| September 26, 2025 | 3.02 | 3.03 | 3.03 | 3.05 | 3.02 | 131,689 |
| September 25, 2025 | 3.04 | 3.02 | 3.02 | 3.05 | 3.01 | 132,901 |
| September 24, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 3.03 | 98,629 |
| September 23, 2025 | 3.04 | 3.03 | 3.03 | 3.04 | 3.03 | 153,682 |
| September 22, 2025 | 3.04 | 3.03 | 3.03 | 3.04 | 3.02 | 191,581 |
| September 19, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.03 | 247,177 |
| September 18, 2025 | 3.09 | 3.04 | 3.04 | 3.09 | 3.04 | 162,613 |
| September 17, 2025 | 3.08 | 3.09 | 3.09 | 3.1 | 3.08 | 205,206 |
| September 16, 2025 | 3.08 | 3.07 | 3.07 | 3.09 | 3.07 | 152,836 |
| September 15, 2025 | 3.06 | 3.08 | 3.08 | 3.08 | 3.05 | 137,006 |
| September 12, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.05 | 250,320 |
| September 11, 2025 | 3.05 | 3.07 | 3.07 | 3.09 | 3.04 | 105,036 |
| September 10, 2025 | 3.04 | 3.05 | 3.05 | 3.05 | 3.03 | 274,267 |
| September 09, 2025 | 3.06 | 3.04 | 3.04 | 3.06 | 3.04 | 138,801 |
| September 08, 2025 | 3.01 | 3.05 | 3.05 | 3.05 | 3.01 | 137,164 |
| September 05, 2025 | 2.99 | 3.02 | 3.02 | 3.02 | 2.98 | 491,626 |
| September 04, 2025 | 2.97 | 2.96 | 2.96 | 2.98 | 2.96 | 241,413 |
| September 03, 2025 | 2.92 | 2.96 | 2.96 | 2.96 | 2.91 | 405,321 |
| September 02, 2025 | 2.94 | 2.92 | 2.92 | 2.94 | 2.91 | 426,343 |
| September 01, 2025 | 2.93 | 2.92 | 2.92 | 2.94 | 2.92 | 266,182 |
| August 29, 2025 | 2.97 | 2.94 | 2.94 | 2.97 | 2.94 | 187,479 |
| August 28, 2025 | 2.95 | 2.96 | 2.96 | 2.96 | 2.95 | 198,576 |
| August 27, 2025 | 2.93 | 2.93 | 2.93 | 2.95 | 2.92 | 187,409 |
| August 26, 2025 | 2.92 | 2.94 | 2.94 | 2.96 | 2.92 | 190,969 |
| August 22, 2025 | 2.94 | 2.96 | 2.96 | 2.97 | 2.93 | 236,124 |
| August 21, 2025 | 2.95 | 2.93 | 2.93 | 2.96 | 2.92 | 149,863 |
| August 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.94 | 136,063 |
| August 19, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.93 | 238,227 |
| August 18, 2025 | 2.94 | 2.93 | 2.93 | 2.96 | 2.93 | 114,709 |
| August 15, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.93 | 397,240 |
| August 14, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.96 | 182,333 |
| August 13, 2025 | 2.96 | 2.98 | 2.98 | 2.98 | 2.96 | 101,659 |
| August 12, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.94 | 188,071 |
| August 11, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.97 | 144,382 |
| August 08, 2025 | 2.99 | 2.97 | 2.97 | 2.99 | 2.96 | 143,844 |
| August 07, 2025 | 2.98 | 3 | 3 | 3 | 2.97 | 166,821 |
| August 06, 2025 | 3 | 2.99 | 2.99 | 3 | 2.98 | 147,169 |
| August 05, 2025 | 3 | 3 | 3 | 3 | 2.98 | 101,656 |
| August 04, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.96 | 622,466 |
| August 01, 2025 | 2.94 | 2.98 | 2.98 | 2.99 | 2.92 | 277,969 |
| July 31, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | 110,559 |
| July 30, 2025 | 2.96 | 2.94 | 2.94 | 2.96 | 2.94 | 215,052 |
| July 29, 2025 | 2.92 | 2.95 | 2.95 | 2.95 | 2.91 | 322,228 |
| July 28, 2025 | 2.93 | 2.91 | 2.91 | 2.93 | 2.91 | 123,830 |
| July 25, 2025 | 2.91 | 2.91 | 2.91 | 2.92 | 2.9 | 1.27M |