3.12
-0.32(-10.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2.8 | 3.12 | 3.12 | 3.5 | 2.8 | 10,442 |
| August 14, 2025 | 2.8 | 3.4 | 3.4 | 3.4 | 2.8 | 2,280 |
| August 13, 2025 | 3.56 | 2.97 | 2.97 | 3.56 | 2.97 | 500,166 |
| August 12, 2025 | 2.8 | 3.36 | 3.36 | 4 | 2.8 | 493,343 |
| August 11, 2025 | 2.8 | 3.4 | 3.4 | 3.4 | 2.8 | 3,583 |
| August 08, 2025 | 3.25 | 3.14 | 3.14 | 3.25 | 2.82 | 17,146 |
| August 07, 2025 | 2.8 | 3.07 | 3.07 | 3.07 | 2.8 | 205,013 |
| August 06, 2025 | 2.8 | 3.12 | 3.12 | 3.12 | 2.8 | 4,324 |
| August 05, 2025 | 2.9 | 3.16 | 3.16 | 3.16 | 2.9 | 100,842 |
| August 04, 2025 | 3.06 | 3.17 | 3.17 | 3.5 | 2.9 | 47,472 |
| August 01, 2025 | 2.8 | 3.32 | 3.32 | 3.9 | 2.8 | 11,838 |
| July 31, 2025 | 2.8 | 3.34 | 3.34 | 3.88 | 2.8 | 69,055 |
| July 30, 2025 | 2.82 | 3.35 | 3.35 | 3.35 | 2.8 | 107,541 |
| July 29, 2025 | 2.8 | 3.35 | 3.35 | 3.88 | 2.8 | 5,247 |
| July 28, 2025 | 2.62 | 3.25 | 3.25 | 3.7 | 2.6 | 93,106 |
| July 25, 2025 | 3.9 | 2.8 | 2.8 | 3.9 | 2.62 | 317,978 |
| July 24, 2025 | 2.66 | 2.8 | 2.8 | 3.9 | 2.62 | 148,137 |
| July 23, 2025 | 2.89 | 3.26 | 3.26 | 3.9 | 2.89 | 25,050 |
| July 22, 2025 | 3.5 | 2.91 | 2.91 | 3.5 | 2.61 | 176,331 |
| July 21, 2025 | 2.68 | 3.25 | 3.25 | 3.9 | 2.68 | 6,963 |
| July 18, 2025 | 3.9 | 3.26 | 3.26 | 3.9 | 2.6 | 3,026 |
| July 17, 2025 | 2.68 | 3.25 | 3.25 | 3.25 | 2.6 | 253,793 |
| July 16, 2025 | 3.9 | 3.25 | 3.25 | 3.9 | 2.62 | 106,496 |
| July 15, 2025 | 2.62 | 2.9 | 2.9 | 3.2 | 2.6 | 91,149 |
| July 14, 2025 | 2.62 | 2.85 | 2.85 | 3.3 | 2.62 | 137,209 |
| July 11, 2025 | 2.62 | 3.25 | 3.25 | 3.25 | 2.62 | 103,008 |
| July 10, 2025 | 3.3 | 2.96 | 2.96 | 3.3 | 2.62 | 9,945 |
| July 09, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| July 08, 2025 | 2.62 | 3.25 | 3.25 | 3.25 | 2.62 | 300 |
| July 07, 2025 | 2.62 | 3.25 | 3.25 | 3.25 | 2.62 | 516 |
| July 04, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| July 03, 2025 | 3.16 | 3.25 | 3.25 | 3.25 | 3.16 | 40,000 |
| July 02, 2025 | 2.61 | 3.3 | 3.3 | 3.3 | 2.61 | 76,547 |
| July 01, 2025 | 3.2 | 3.05 | 3.05 | 3.9 | 2.72 | 231,748 |
| June 30, 2025 | 2.62 | 3.3 | 3.3 | 3.3 | 2.62 | 48,603 |
| June 27, 2025 | 2.62 | 3.26 | 3.26 | 3.26 | 2.62 | 24,166 |
| June 26, 2025 | 3.5 | 2.88 | 2.88 | 3.9 | 2.78 | 97,634 |
| June 25, 2025 | 3.36 | 2.79 | 2.79 | 3.36 | 2.79 | 342,170 |
| June 24, 2025 | 2.65 | 2.87 | 2.87 | 2.87 | 2.65 | 670,135 |
| June 23, 2025 | 3 | 2.74 | 2.74 | 3.1 | 2.5 | 664,822 |
| June 20, 2025 | 2.5 | 2.75 | 2.75 | 2.75 | 2.5 | 1,332 |
| June 19, 2025 | 2.98 | 2.6 | 2.6 | 2.98 | 2.6 | 60,645 |
| June 18, 2025 | 2.62 | 2.63 | 2.63 | 2.63 | 2.32 | 7,736 |
| June 17, 2025 | 2.4 | 2.63 | 2.63 | 2.63 | 2.4 | 21,236 |
| June 16, 2025 | 2.98 | 2.65 | 2.65 | 2.98 | 2.32 | 10,943 |
| June 13, 2025 | 2.3 | 2.63 | 2.63 | 2.75 | 2.3 | 183,361 |
| June 12, 2025 | 2.49 | 2.62 | 2.62 | 2.98 | 2.3 | 4,510 |
| June 11, 2025 | 2.4 | 2.67 | 2.67 | 3 | 2.4 | 8,783 |
| June 10, 2025 | 2.49 | 2.67 | 2.67 | 2.67 | 2.49 | 11,998 |
| June 09, 2025 | 2.4 | 2.67 | 2.67 | 2.98 | 2.4 | 8,557 |
| June 06, 2025 | 2.49 | 2.67 | 2.67 | 2.67 | 2.49 | 475 |
| June 05, 2025 | 2.49 | 2.67 | 2.67 | 2.67 | 2.49 | 4,991 |
| June 04, 2025 | 2.98 | 2.67 | 2.67 | 2.98 | 2.4 | 217 |
| June 03, 2025 | 2.62 | 2.67 | 2.67 | 3 | 2.4 | 101,746 |
| June 02, 2025 | 2.49 | 2.67 | 2.67 | 3 | 2.4 | 15,744 |
| May 30, 2025 | 2.98 | 2.67 | 2.67 | 3 | 2.4 | 11,867 |
| May 29, 2025 | 2.4 | 2.67 | 2.67 | 3 | 2.4 | 30,489 |
| May 28, 2025 | 2.4 | 2.69 | 2.69 | 2.69 | 2.4 | 83 |
| May 27, 2025 | 2.98 | 2.67 | 2.67 | 3 | 2.4 | 4,448 |
| May 23, 2025 | 2.62 | 2.67 | 2.67 | 2.67 | 2.49 | 17,116 |