2.85
+0.05(+1.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.81 | 555,422 |
| December 23, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 1.25M |
| December 22, 2025 | 2.75 | 2.8 | 2.8 | 2.8 | 2.75 | 124,717 |
| December 19, 2025 | 2.78 | 2.75 | 2.75 | 2.85 | 2.72 | 800,168 |
| December 18, 2025 | 2.85 | 2.85 | 2.85 | 2.87 | 2.8 | 965,067 |
| December 17, 2025 | 2.82 | 2.85 | 2.85 | 2.85 | 2.82 | 7,054 |
| December 16, 2025 | 2.82 | 2.85 | 2.85 | 2.85 | 2.82 | 546,000 |
| December 15, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.82 | 186,300 |
| December 12, 2025 | 2.9 | 2.86 | 2.86 | 2.9 | 2.85 | 6,248 |
| December 11, 2025 | 2.9 | 2.86 | 2.86 | 2.9 | 2.86 | 184,495 |
| December 10, 2025 | 2.9 | 2.9 | 2.9 | 2.94 | 2.85 | 238,490 |
| December 09, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.89 | 330,000 |
| December 08, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.8 | 687,736 |
| December 05, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.9 | 67,406 |
| December 04, 2025 | 2.86 | 2.9 | 2.9 | 2.9 | 2.85 | 207,184 |
| December 03, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.85 | 42,742 |
| December 02, 2025 | 2.94 | 2.9 | 2.9 | 2.94 | 2.84 | 205,174 |
| December 01, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.9 | 126,315 |
| November 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.9 | 1.06M |
| November 27, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0 |
| November 26, 2025 | 2.95 | 2.9 | 2.9 | 2.95 | 2.9 | 1.07M |
| November 25, 2025 | 2.95 | 2.95 | 2.95 | 2.98 | 2.91 | 121,678 |
| November 24, 2025 | 2.95 | 2.95 | 2.95 | 3 | 2.95 | 1.72M |
| November 21, 2025 | 3.05 | 2.98 | 2.98 | 3.1 | 2.98 | 1.45M |
| November 20, 2025 | 3.05 | 3.05 | 3.05 | 3.2 | 2.96 | 2.32M |
| November 19, 2025 | 2.9 | 2.9 | 2.9 | 2.94 | 2.84 | 1.58M |
| November 18, 2025 | 2.9 | 2.9 | 2.9 | 2.94 | 2.83 | 322,298 |
| November 17, 2025 | 2.9 | 2.9 | 2.9 | 2.96 | 2.8 | 1.48M |
| November 14, 2025 | 3.1 | 2.9 | 2.9 | 3.1 | 2.82 | 3.01M |
| November 13, 2025 | 3.1 | 3.1 | 3.1 | 3.12 | 3.04 | 612,748 |
| November 12, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.04 | 78,180 |
| November 11, 2025 | 3.1 | 3.1 | 3.1 | 3.13 | 3.04 | 161,500 |
| November 10, 2025 | 3.15 | 3.1 | 3.1 | 3.15 | 3.1 | 1.56M |
| November 07, 2025 | 3.15 | 3.15 | 3.15 | 3.19 | 3.15 | 266,036 |
| November 06, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.14 | 616,156 |
| November 05, 2025 | 3.2 | 3.1 | 3.1 | 3.26 | 3.1 | 1.2M |
| November 04, 2025 | 3.5 | 3.2 | 3.2 | 3.6 | 3.2 | 5.26M |
| November 03, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3 | 1.08M |
| October 31, 2025 | 3.15 | 3.1 | 3.1 | 3.15 | 3.03 | 110,479 |
| October 30, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.12 | 1.02M |
| October 29, 2025 | 3.15 | 3.15 | 3.15 | 3.17 | 3.15 | 7,000 |
| October 28, 2025 | 3.15 | 3.15 | 3.15 | 3.17 | 3.12 | 72,236 |
| October 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.11 | 360,000 |
| October 24, 2025 | 3.15 | 3.15 | 3.15 | 3.2 | 3.08 | 788,633 |
| October 23, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.15 | 12,226 |
| October 22, 2025 | 3.2 | 3.2 | 3.2 | 3.23 | 3.11 | 801,058 |
| October 21, 2025 | 3.15 | 3.2 | 3.2 | 3.24 | 3.15 | 1.1M |
| October 20, 2025 | 3.15 | 3.15 | 3.15 | 3.29 | 3.1 | 983,442 |
| October 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.1 | 481,897 |
| October 16, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.1 | 1.93M |
| October 15, 2025 | 3.2 | 3.2 | 3.2 | 3.29 | 3.13 | 370,563 |
| October 14, 2025 | 3.35 | 3.2 | 3.2 | 3.37 | 3.2 | 1.88M |
| October 13, 2025 | 3.45 | 3.35 | 3.35 | 3.45 | 3.33 | 1.51M |
| October 10, 2025 | 3.55 | 3.5 | 3.5 | 3.55 | 3.43 | 1.51M |
| October 09, 2025 | 3.6 | 3.55 | 3.55 | 3.7 | 3.55 | 1.17M |
| October 08, 2025 | 3.55 | 3.58 | 3.58 | 3.7 | 3.55 | 2.35M |
| October 07, 2025 | 3.5 | 3.55 | 3.55 | 3.7 | 3.46 | 139,122 |
| October 06, 2025 | 3.5 | 3.5 | 3.5 | 3.6 | 3.4 | 702,229 |
| October 03, 2025 | 3.5 | 3.5 | 3.5 | 3.66 | 3.45 | 700,017 |
| October 02, 2025 | 3.65 | 3.5 | 3.5 | 3.65 | 3.5 | 2.63M |
