4.15
-0.1(-2.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 17, 2025 | 1.1 | 3 | 3 | 3.98 | 1.1 | 9.57M |
| April 16, 2025 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| April 15, 2025 | 0.88 | 0.9 | 0.9 | 0.9 | 0.88 | 112,000 |
| April 14, 2025 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| April 11, 2025 | 0.89 | 0.9 | 0.9 | 0.9 | 0.8 | 136,791 |
| April 10, 2025 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| April 09, 2025 | 0.9 | 0.9 | 0.9 | 0.9 | 0.82 | 12,911 |
| April 08, 2025 | 0.82 | 0.9 | 0.9 | 0.9 | 0.82 | 4,078 |
| April 07, 2025 | 0.8 | 0.9 | 0.9 | 0.9 | 0.8 | 200,000 |
| April 04, 2025 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 24,422 |
| April 03, 2025 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| April 02, 2025 | 0.8 | 0.9 | 0.9 | 0.9 | 0.8 | 32,368 |
| April 01, 2025 | 1 | 0.9 | 0.9 | 1 | 0.9 | 45,000 |
| March 31, 2025 | 1 | 1.05 | 1.05 | 1.05 | 1 | 38,567 |
| March 28, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| March 27, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| March 26, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| March 25, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| March 24, 2025 | 1 | 1.1 | 1.1 | 1.1 | 1 | 104,000 |
| March 21, 2025 | 1.2 | 1.1 | 1.1 | 1.2 | 0.95 | 518,976 |
| March 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| March 19, 2025 | 1.11 | 1.25 | 1.25 | 1.25 | 1.1 | 175,000 |
| March 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 488,000 |
| March 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.16 | 16,019 |
| March 14, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 95,000 |
| March 13, 2025 | 1.3 | 1.35 | 1.35 | 1.35 | 1.3 | 80,000 |
| March 12, 2025 | 1.33 | 1.4 | 1.4 | 1.4 | 1.33 | 500,000 |
| March 11, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
| March 10, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 200,000 |
| March 07, 2025 | 1.43 | 1.4 | 1.4 | 1.5 | 1.37 | 750,000 |
| March 06, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
| March 05, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
| March 04, 2025 | 1.33 | 1.4 | 1.4 | 1.4 | 1.33 | 125,001 |
| March 03, 2025 | 1.38 | 1.4 | 1.4 | 1.4 | 1.38 | 4,648 |
| February 28, 2025 | 1.33 | 1.4 | 1.4 | 1.4 | 1.33 | 38,185 |
| February 27, 2025 | 1.32 | 1.4 | 1.4 | 1.4 | 1.32 | 399,302 |