2.27
+0.22(+10.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 2.1 | 2.05 | 2.05 | 2.2 | 1.9 | 174,535 |
| January 12, 2026 | 2.1 | 2.1 | 2.1 | 2.3 | 1.9 | 1.05M |
| January 09, 2026 | 2.05 | 2.1 | 2.1 | 2.3 | 1.9 | 522,630 |
| January 08, 2026 | 2.05 | 2.05 | 2.05 | 2.2 | 1.9 | 521,837 |
| January 07, 2026 | 1.8 | 2.05 | 2.05 | 2.2 | 1.7 | 1.83M |
| January 06, 2026 | 1.75 | 1.8 | 1.8 | 1.9 | 1.75 | 205,193 |
| January 05, 2026 | 1.8 | 1.75 | 1.77 | 1.8 | 1.7 | 32,030 |
| January 02, 2026 | 1.75 | 1.75 | 1.75 | 1.8 | 1.75 | 10 |
| December 31, 2025 | 1.75 | 1.75 | 1.75 | 1.79 | 1.75 | 121,821 |
| December 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 396,000 |
| December 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.7 | 22,000 |
| December 24, 2025 | 1.75 | 1.75 | 1.75 | 1.8 | 1.75 | 5 |
| December 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.82M |
| December 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.82M |
| December 19, 2025 | 1.8 | 1.75 | 1.75 | 1.8 | 1.7 | 272,552 |
| December 18, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.7 | 478,444 |
| December 17, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.7 | 55,158 |
| December 16, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 111,628 |
| December 15, 2025 | 1.75 | 1.8 | 1.8 | 1.8 | 1.75 | 166,876 |
| December 12, 2025 | 1.75 | 1.75 | 1.75 | 1.8 | 1.75 | 500 |
| December 11, 2025 | 1.85 | 1.75 | 1.75 | 1.85 | 1.75 | 1.38M |
| December 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
| December 09, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.92M |
| December 08, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.92M |
| December 05, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.92M |
| December 04, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.8 | 242,263 |
| December 03, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | 11,456 |
| December 02, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.82 | 300,000 |
| December 01, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.8 | 672,675 |
| November 28, 2025 | 1.83 | 1.85 | 1.85 | 1.87 | 1.76 | 580,837 |
| November 27, 2025 | 1.85 | 1.83 | 1.83 | 1.85 | 1.8 | 391,265 |
| November 26, 2025 | 2.05 | 1.85 | 1.85 | 2.05 | 1.8 | 779,594 |
| November 25, 2025 | 2.05 | 2.05 | 2.05 | 2.2 | 1.9 | 408,228 |
| November 24, 2025 | 1.9 | 2 | 2 | 2.2 | 1.8 | 2.57M |
| November 21, 2025 | 1.75 | 1.8 | 1.8 | 1.89 | 1.66 | 141,808 |
| November 20, 2025 | 1.6 | 1.75 | 1.75 | 1.9 | 1.5 | 1.2M |
| November 19, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.52 | 850,000 |
| November 18, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.57 | 200,000 |
| November 17, 2025 | 1.6 | 1.6 | 1.6 | 1.7 | 1.6 | 333,001 |
| November 14, 2025 | 1.7 | 1.6 | 1.6 | 1.7 | 1.6 | 198,602 |
| November 13, 2025 | 1.7 | 1.7 | 1.7 | 1.9 | 1.61 | 115,071 |
| November 12, 2025 | 1.7 | 1.7 | 1.7 | 1.9 | 1.61 | 2,885 |
| November 11, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 800,000 |
| November 10, 2025 | 1.6 | 1.6 | 1.6 | 1.7 | 1.6 | 309,000 |
| November 07, 2025 | 1.65 | 1.6 | 1.6 | 1.65 | 1.52 | 700,000 |
| November 06, 2025 | 1.73 | 1.65 | 1.65 | 1.73 | 1.65 | 47,976 |
| November 05, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.56 | 321,154 |
| November 04, 2025 | 1.7 | 1.65 | 1.65 | 1.7 | 1.61 | 470,718 |
| November 03, 2025 | 1.75 | 1.7 | 1.7 | 1.78 | 1.54 | 1.63M |
| October 31, 2025 | 1.8 | 1.75 | 1.75 | 1.93 | 1.64 | 1.07M |
| October 30, 2025 | 1.5 | 1.8 | 1.8 | 1.95 | 1.46 | 3.22M |
| October 29, 2025 | 1.4 | 1.4 | 1.4 | 1.46 | 1.3 | 22,140 |
| October 28, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.33 | 21,000 |
| October 27, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.33 | 43,658 |
| October 24, 2025 | 1.4 | 1.4 | 1.4 | 1.49 | 1.4 | 31,900 |
| October 23, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 1.9M |
| October 22, 2025 | 1.55 | 1.4 | 1.4 | 1.55 | 1.4 | 1.15M |
| October 21, 2025 | 1.56 | 1.55 | 1.55 | 1.56 | 1.55 | 300,000 |
| October 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 289,694 |
| October 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 289,694 |