3.20
+0.2(+6.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3 | 3 | 3 | 3.2 | 2.8 | 122,778 |
| September 25, 2025 | 2.7 | 3 | 3 | 3 | 2.32 | 188,400 |
| September 24, 2025 | 3 | 2.85 | 2.85 | 3 | 2.7 | 30,553 |
| September 23, 2025 | 3.3 | 2.85 | 2.85 | 3.3 | 2.72 | 174,007 |
| September 22, 2025 | 2.7 | 3 | 3 | 3.2 | 2.7 | 25,723 |
| September 19, 2025 | 2.6 | 3 | 3 | 3.2 | 2.6 | 28,734 |
| September 18, 2025 | 3.1 | 2.95 | 2.95 | 3.1 | 2.6 | 12,755 |
| September 17, 2025 | 2.68 | 2.9 | 2.9 | 3.04 | 2.64 | 334,308 |
| September 16, 2025 | 3.05 | 2.96 | 2.96 | 3.05 | 2.96 | 333,406 |
| September 15, 2025 | 2.6 | 2.95 | 2.95 | 3.3 | 2.6 | 142,383 |
| September 12, 2025 | 2.5 | 2.95 | 2.95 | 3.3 | 2.4 | 626,691 |
| September 11, 2025 | 2.58 | 2.93 | 2.93 | 3 | 2.56 | 351,151 |
| September 10, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.08 | 199,282 |
| September 09, 2025 | 3.18 | 3.21 | 3.21 | 3.21 | 3.18 | 786 |
| September 08, 2025 | 2.52 | 2.86 | 2.86 | 2.86 | 2.52 | 39,905 |
| September 05, 2025 | 2.52 | 2.85 | 2.85 | 3.2 | 2.52 | 25,857 |
| September 04, 2025 | 2.52 | 2.85 | 2.85 | 3.2 | 2.52 | 24,438 |
| September 03, 2025 | 3.37 | 3.2 | 3.2 | 3.9 | 3.2 | 4,587 |
| September 02, 2025 | 2.6 | 3.1 | 3.1 | 3.1 | 2.6 | 71,425 |
| September 01, 2025 | 2.65 | 3 | 3 | 3.8 | 2.65 | 57,560 |
| August 29, 2025 | 3.05 | 3 | 3 | 3.05 | 2.6 | 2,189 |
| August 28, 2025 | 2.5 | 2.9 | 2.9 | 3.3 | 2.5 | 50,225 |
| August 27, 2025 | 3.2 | 2.85 | 2.85 | 3.2 | 2.5 | 79,890 |
| August 26, 2025 | 2.5 | 3 | 3 | 3 | 2.5 | 18,479 |
| August 22, 2025 | 2.62 | 3 | 3 | 3 | 2.55 | 290,047 |
| August 21, 2025 | 2.53 | 2.85 | 2.85 | 2.85 | 2.5 | 29,354 |
| August 20, 2025 | 2.8 | 2.75 | 2.75 | 3.02 | 2.5 | 106.03M |
| August 19, 2025 | 3 | 2.95 | 2.95 | 3.1 | 2.8 | 167,268 |
| August 18, 2025 | 3.26 | 3.12 | 3.12 | 3.26 | 2.8 | 2,177 |
| 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 |
