3.50
+0.4(+12.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 31, 2025 | 3.16 | 3.5 | 3.5 | 4 | 3 | 6,100 |
| January 30, 2025 | 3.5 | 3.1 | 3.1 | 3.16 | 3 | 4,773 |
| January 29, 2025 | 3 | 3.5 | 3.5 | 4 | 3 | 132,315 |
| January 28, 2025 | 3.5 | 3.5 | 3.5 | 4 | 3 | 29,960 |
| January 27, 2025 | 3.65 | 3.75 | 3.75 | 4 | 3 | 200,265 |
| January 24, 2025 | 3.43 | 3.5 | 3.5 | 4 | 3.43 | 14,721 |
| January 23, 2025 | 3.87 | 3.5 | 3.5 | 3.87 | 3.5 | 1,290 |
| January 22, 2025 | 3.15 | 3.5 | 3.5 | 3.5 | 3.04 | 1,050 |
| January 21, 2025 | 3.85 | 3.5 | 3.5 | 3.85 | 3.41 | 34,122 |
| January 20, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| January 17, 2025 | 4 | 3.5 | 3.5 | 4 | 3.04 | 95,389 |
| January 16, 2025 | 3.5 | 3.5 | 3.5 | 4 | 3.5 | 5,125 |
| January 15, 2025 | 3.41 | 3.5 | 3.5 | 3.5 | 3.41 | 90,000 |
| January 14, 2025 | 4 | 3.5 | 3.5 | 4 | 3.5 | 1,071 |
| January 13, 2025 | 3.31 | 3.5 | 3.5 | 3.5 | 3.31 | 18,906 |
| January 10, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| January 09, 2025 | 3.31 | 3.5 | 3.5 | 4 | 3.15 | 6,614 |
| January 08, 2025 | 4 | 3.5 | 3.5 | 4 | 3.02 | 33 |
| January 07, 2025 | 3.85 | 3.5 | 3.5 | 3.85 | 3.02 | 2,599 |
| January 06, 2025 | 3.87 | 3.5 | 3.5 | 4 | 3.22 | 36,678 |
| January 03, 2025 | 2.89 | 3.5 | 3.5 | 3.87 | 2.89 | 359,806 |
| January 02, 2025 | 2.5 | 2.75 | 2.75 | 2.99 | 2.5 | 475 |
| December 31, 2024 | 2.98 | 2.75 | 2.75 | 2.98 | 2.75 | 20,160 |
| December 30, 2024 | 2.99 | 2.75 | 2.75 | 3 | 2.5 | 2,176 |
| December 27, 2024 | 2.99 | 2.75 | 2.75 | 2.99 | 2.75 | 701 |
| December 24, 2024 | 2.5 | 2.75 | 2.75 | 3 | 2.5 | 856 |
| December 23, 2024 | 2.58 | 2.75 | 2.75 | 3 | 2.5 | 6,869 |
| December 20, 2024 | 3.43 | 2.75 | 2.75 | 3.5 | 2.6 | 49,448 |
| December 19, 2024 | 4.5 | 4.25 | 4.25 | 4.5 | 4.25 | 100 |
| December 18, 2024 | 4.5 | 4.25 | 4.25 | 4.5 | 4.25 | 14 |
| December 17, 2024 | 4 | 4.25 | 4.25 | 4.5 | 4 | 252 |
| December 16, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
| December 13, 2024 | 4.5 | 4.25 | 4.25 | 4.5 | 4.25 | 222 |
| December 12, 2024 | 4.01 | 4.25 | 4.25 | 4.25 | 4.01 | 322 |
| December 11, 2024 | 4.5 | 4.25 | 4.25 | 4.5 | 4.25 | 10,205 |
| December 10, 2024 | 4.5 | 4.75 | 4.75 | 5 | 4.5 | 201 |
| December 09, 2024 | 4.5 | 4.75 | 4.75 | 5 | 4.5 | 21,339 |
| December 06, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| December 05, 2024 | 4.93 | 4.75 | 4.75 | 5 | 4.5 | 750 |
| December 04, 2024 | 5 | 4.75 | 4.75 | 5 | 4.5 | 10,166 |
| December 03, 2024 | 4.5 | 5.1 | 5.1 | 5.1 | 4.5 | 795 |
| December 02, 2024 | 4.5 | 4.75 | 4.75 | 5 | 4.5 | 42 |
| November 29, 2024 | 5 | 4.75 | 4.75 | 5 | 4.75 | 48 |
| November 28, 2024 | 5 | 4.75 | 4.75 | 5 | 4.75 | 493 |
| November 27, 2024 | 5 | 4.75 | 4.75 | 5 | 4.5 | 255 |
| November 26, 2024 | 5 | 4.75 | 4.75 | 5 | 4.5 | 891 |
| November 25, 2024 | 5 | 4.75 | 4.75 | 5 | 4.5 | 620 |
| November 22, 2024 | 4.58 | 4.75 | 4.75 | 4.99 | 4.58 | 144,358 |
| November 21, 2024 | 4.5 | 4.75 | 4.75 | 5 | 4.5 | 10,540 |
| November 20, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| November 19, 2024 | 5 | 4.75 | 4.75 | 5 | 4.5 | 997 |
| November 18, 2024 | 4.88 | 4.75 | 4.75 | 4.88 | 4.5 | 3,863 |
| November 15, 2024 | 5 | 4.75 | 4.75 | 5 | 4.75 | 87 |
| November 14, 2024 | 4.88 | 4.75 | 4.75 | 4.93 | 4.75 | 1,235 |
| November 13, 2024 | 4.88 | 4.75 | 4.75 | 4.88 | 4.75 | 820 |
| November 12, 2024 | 4.5 | 4.75 | 4.75 | 5 | 4.5 | 2,439 |
| November 11, 2024 | 4.58 | 4.75 | 4.75 | 4.93 | 4.58 | 4,347 |
| November 08, 2024 | 4.5 | 4.75 | 4.75 | 5 | 4.5 | 339 |
| November 07, 2024 | 5 | 4.75 | 4.75 | 5 | 4.5 | 154 |
| November 06, 2024 | 5 | 4.75 | 4.75 | 5 | 4.75 | 100 |