2.60
-0.45(-14.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.05 | 2.6 | 2.6 | 3.2 | 2.5 | 8.06M |
| August 15, 2025 | 3.41 | 3.05 | 3.05 | 3.41 | 2.67 | 11.05M |
| August 14, 2025 | 3.37 | 3.2 | 3.2 | 3.6 | 3.03 | 2.45M |
| August 13, 2025 | 3.8 | 3.45 | 3.45 | 4 | 3.3 | 3.77M |
| August 12, 2025 | 3.8 | 3.9 | 3.9 | 4 | 3.67 | 2.55M |
| August 11, 2025 | 3.77 | 3.8 | 3.8 | 4 | 3.62 | 742,868 |
| August 08, 2025 | 3.63 | 3.75 | 3.75 | 3.9 | 3.6 | 213,963 |
| August 07, 2025 | 3.9 | 3.75 | 3.75 | 3.9 | 3.61 | 421,010 |
| August 06, 2025 | 3.87 | 3.8 | 3.8 | 3.92 | 3.61 | 771,764 |
| August 05, 2025 | 3.97 | 3.9 | 3.9 | 3.97 | 3.86 | 735,159 |
| August 04, 2025 | 3.5 | 3.85 | 3.85 | 3.9 | 3.5 | 953,445 |
| August 01, 2025 | 3.55 | 3.65 | 3.65 | 3.8 | 3.53 | 430,751 |
| July 31, 2025 | 3.61 | 3.65 | 3.65 | 3.65 | 3.61 | 303,689 |
| July 30, 2025 | 3.68 | 3.65 | 3.65 | 3.79 | 3.65 | 560,771 |
| July 29, 2025 | 3.55 | 3.65 | 3.65 | 3.9 | 3.5 | 89,656 |
| July 28, 2025 | 3.87 | 3.7 | 3.7 | 3.9 | 3.59 | 465,741 |
| July 25, 2025 | 3.7 | 3.75 | 3.75 | 3.97 | 3.3 | 3.76M |
| July 24, 2025 | 3.4 | 3.5 | 3.5 | 3.67 | 3.1 | 1.17M |
| July 23, 2025 | 3.03 | 3.15 | 3.15 | 3.28 | 3.03 | 756,513 |
| July 22, 2025 | 3.15 | 3.2 | 3.2 | 3.29 | 3 | 1.56M |
| July 21, 2025 | 3.3 | 3.2 | 3.2 | 3.39 | 3.15 | 821,585 |
| July 18, 2025 | 3.5 | 3.28 | 3.28 | 3.5 | 3.21 | 689,149 |
| July 17, 2025 | 3.3 | 3.4 | 3.4 | 3.5 | 3.3 | 52,284 |
| July 16, 2025 | 3.47 | 3.4 | 3.4 | 3.47 | 3.3 | 119,385 |
| July 15, 2025 | 3.34 | 3.4 | 3.4 | 3.6 | 3.3 | 913,809 |
| July 14, 2025 | 3.35 | 3.45 | 3.45 | 3.45 | 3.32 | 226,521 |
| July 11, 2025 | 3.44 | 3.45 | 3.45 | 3.6 | 3.3 | 449,771 |
| July 10, 2025 | 3.33 | 3.4 | 3.4 | 3.43 | 3.33 | 172,024 |
| July 09, 2025 | 3.47 | 3.4 | 3.4 | 3.6 | 3.3 | 622,615 |
| July 08, 2025 | 3.31 | 3.45 | 3.45 | 3.48 | 3.3 | 265,000 |
| July 07, 2025 | 3.45 | 3.45 | 3.45 | 3.53 | 3.3 | 1.03M |
| July 04, 2025 | 3.48 | 3.45 | 3.45 | 3.48 | 3.3 | 156,767 |
| July 03, 2025 | 3.32 | 3.45 | 3.45 | 3.6 | 3.3 | 1.43M |
| July 02, 2025 | 3.42 | 3.4 | 3.4 | 3.7 | 3.3 | 2.43M |
| July 01, 2025 | 3.41 | 3.55 | 3.55 | 3.59 | 3.41 | 1.26M |
| June 30, 2025 | 3.54 | 3.55 | 3.55 | 3.56 | 3.4 | 1.34M |
| June 27, 2025 | 3.52 | 3.55 | 3.55 | 3.7 | 3.4 | 796,463 |
| June 26, 2025 | 3.41 | 3.55 | 3.55 | 3.7 | 3.4 | 616,637 |
| June 25, 2025 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 4.2M |
| June 24, 2025 | 3.51 | 3.6 | 3.6 | 3.6 | 3.5 | 225,757 |
| June 23, 2025 | 3.7 | 3.6 | 3.6 | 3.7 | 3.5 | 406,520 |
| June 20, 2025 | 3.5 | 3.6 | 3.6 | 3.7 | 3.5 | 53,757 |
| June 19, 2025 | 3.7 | 3.6 | 3.6 | 3.7 | 3.54 | 145,776 |
| June 18, 2025 | 3.55 | 3.6 | 3.6 | 3.7 | 3.51 | 346,182 |
| June 17, 2025 | 3.5 | 3.6 | 3.6 | 3.8 | 3.5 | 312,874 |
| June 16, 2025 | 3.57 | 3.6 | 3.6 | 3.7 | 3.51 | 979,405 |
| June 13, 2025 | 3.6 | 3.6 | 3.6 | 3.7 | 3.5 | 574,173 |
| June 12, 2025 | 3.64 | 3.7 | 3.7 | 3.8 | 3.6 | 167,747 |
| June 11, 2025 | 3.62 | 3.7 | 3.7 | 3.8 | 3.6 | 886,031 |
| June 10, 2025 | 3.61 | 3.75 | 3.75 | 3.8 | 3.6 | 937,093 |
| June 09, 2025 | 3.7 | 3.75 | 3.75 | 3.8 | 3.67 | 611,363 |
| June 06, 2025 | 3.78 | 3.85 | 3.85 | 4 | 3.7 | 766,449 |
| June 05, 2025 | 3.79 | 3.85 | 3.85 | 3.85 | 3.67 | 241,648 |
| June 04, 2025 | 3.84 | 4 | 4 | 4 | 3.7 | 181,017 |
| June 03, 2025 | 3.91 | 3.85 | 3.85 | 4 | 3.71 | 633,176 |
| June 02, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.78 | 1.32M |
| May 30, 2025 | 3.69 | 3.65 | 3.65 | 3.69 | 3.62 | 164,468 |
| May 29, 2025 | 3.63 | 3.65 | 3.65 | 3.8 | 3.6 | 284,811 |
| May 28, 2025 | 3.79 | 3.75 | 3.75 | 3.79 | 3.6 | 526,180 |
| May 27, 2025 | 3.72 | 3.7 | 3.7 | 3.8 | 3.6 | 214,077 |