4.15
-0.1(-2.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 3.75 | 4.15 | 4.15 | 5 | 3.14 | 1.4M |
| May 27, 2025 | 3.49 | 4.25 | 4.25 | 4.25 | 3.26 | 509,935 |
| May 23, 2025 | 3.48 | 3.5 | 3.5 | 3.5 | 3.48 | 67,649 |
| May 22, 2025 | 4 | 3.75 | 3.75 | 5 | 3.38 | 495,327 |
| May 21, 2025 | 3.53 | 3.5 | 3.5 | 3.7 | 3.32 | 1.06M |
| May 20, 2025 | 3.41 | 3.5 | 3.5 | 3.5 | 3.41 | 355,727 |
| May 19, 2025 | 3.16 | 3.4 | 3.4 | 3.4 | 3.16 | 60,884 |
| May 16, 2025 | 3.16 | 3.4 | 3.4 | 3.75 | 3.16 | 54,039 |
| May 15, 2025 | 3.16 | 3.5 | 3.5 | 4 | 3.16 | 999,774 |
| May 14, 2025 | 3.22 | 3.5 | 3.5 | 3.5 | 3.01 | 168,094 |
| May 13, 2025 | 3.22 | 3.5 | 3.5 | 3.5 | 2.75 | 712,660 |
| May 12, 2025 | 3.25 | 3.5 | 3.5 | 3.5 | 3.23 | 399,617 |
| May 09, 2025 | 3.23 | 3.5 | 3.5 | 3.5 | 3.23 | 72,464 |
| May 08, 2025 | 3.22 | 3.5 | 3.5 | 3.5 | 3.22 | 285,442 |
| May 07, 2025 | 3.54 | 3.5 | 3.5 | 3.54 | 3.16 | 156,145 |
| May 06, 2025 | 3.97 | 3.75 | 3.75 | 4.8 | 3.3 | 581,127 |
| May 02, 2025 | 2.86 | 3.5 | 3.5 | 3.75 | 2.86 | 513,331 |
| May 01, 2025 | 2.4 | 3 | 3 | 3.2 | 2.4 | 991,809 |
| April 30, 2025 | 2.17 | 2.25 | 2.25 | 2.5 | 2.17 | 215,000 |
| April 29, 2025 | 2.06 | 2.25 | 2.25 | 2.5 | 1.94 | 1.29M |
| April 28, 2025 | 2.1 | 2.25 | 2.25 | 2.25 | 2.1 | 161,843 |
| April 25, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.08 | 537,319 |
| April 24, 2025 | 2.01 | 2.25 | 2.25 | 2.25 | 2.01 | 238,624 |
| April 23, 2025 | 2.5 | 2.25 | 2.25 | 2.5 | 2 | 1.81M |
| April 22, 2025 | 3.22 | 2.6 | 2.6 | 3.22 | 2.53 | 2.2M |