1.14
-0.05(-4.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0 |
| March 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0 |
| March 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0 |
| March 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0 |
| March 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0 |
| March 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0 |
| March 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 418,133 |
| March 14, 2025 | 1.39 | 1.27 | 1.27 | 1.39 | 1.01 | 406,954 |
| March 13, 2025 | 1.68 | 1.19 | 1.19 | 1.68 | 1.1 | 662,937 |
| March 12, 2025 | 1.95 | 1.59 | 1.59 | 1.95 | 1.45 | 252,051 |
| March 11, 2025 | 1.75 | 1.57 | 1.57 | 1.8 | 1.25 | 88,303 |
| March 10, 2025 | 1.6 | 1.7 | 1.7 | 1.99 | 1.27 | 419,178 |
| March 07, 2025 | 1.6 | 1.45 | 1.45 | 1.6 | 1.25 | 19,197 |
| March 06, 2025 | 1.86 | 1.6 | 1.6 | 1.86 | 1.2 | 508,727 |
| March 05, 2025 | 1.33 | 1.35 | 1.35 | 1.7 | 1.2 | 514,917 |
| March 04, 2025 | 1.38 | 1.7 | 1.7 | 1.99 | 1.2 | 231,616 |
| March 03, 2025 | 1.85 | 1.8 | 1.8 | 2 | 1.59 | 427,399 |
| February 28, 2025 | 2.06 | 1.75 | 1.75 | 2.4 | 1.4 | 1.57M |
| February 27, 2025 | 2.17 | 2.49 | 2.49 | 2.98 | 2 | 756,445 |
| February 26, 2025 | 2.2 | 2.58 | 2.58 | 2.74 | 2.17 | 59,545 |
| February 25, 2025 | 2.98 | 2.22 | 2.22 | 2.98 | 2.1 | 241,469 |
| February 24, 2025 | 2.18 | 2.72 | 2.72 | 3 | 2.02 | 597,057 |
| February 21, 2025 | 3.28 | 2.48 | 2.48 | 3.78 | 2.15 | 1.24M |
| February 20, 2025 | 3.78 | 2.9 | 2.9 | 3.98 | 2.58 | 2.07M |
| February 19, 2025 | 4.5 | 3.9 | 3.9 | 4.5 | 3.8 | 330,791 |
| February 18, 2025 | 4.9 | 4 | 4 | 4.9 | 4 | 410,809 |
| February 17, 2025 | 4.4 | 3.9 | 3.9 | 4.5 | 3.9 | 559,499 |
| February 14, 2025 | 6.9 | 4 | 4 | 6.9 | 4 | 3.75M |
| February 13, 2025 | 8.85 | 6.93 | 6.93 | 8.85 | 6.8 | 257,094 |
| February 12, 2025 | 7.66 | 8.07 | 8.07 | 8.23 | 7.65 | 1.44M |
| February 11, 2025 | 9.22 | 7.63 | 7.63 | 9.22 | 7.5 | 518,290 |
| February 10, 2025 | 9.11 | 8.68 | 8.68 | 9.45 | 8.45 | 86,376 |
| February 07, 2025 | 9.95 | 9.1 | 9.1 | 9.95 | 9.1 | 16,426 |
| February 06, 2025 | 9.5 | 9.25 | 9.25 | 9.95 | 8.5 | 51,219 |
| February 05, 2025 | 9 | 8.65 | 8.65 | 10 | 8 | 352,179 |
| February 04, 2025 | 9.65 | 10.2 | 10.2 | 10.2 | 9.5 | 203,810 |
| February 03, 2025 | 11.1 | 10.5 | 10.5 | 11.1 | 9.5 | 23,726 |
| January 31, 2025 | 12.81 | 10.1 | 10.1 | 12.81 | 8.55 | 1.19M |
| January 30, 2025 | 12 | 12.45 | 12.45 | 12.45 | 11.8 | 352,360 |
| January 29, 2025 | 12.34 | 12.2 | 12.2 | 12.8 | 11.8 | 48,104 |
| January 28, 2025 | 11.83 | 12.2 | 12.2 | 12.2 | 11.8 | 740,512 |
| January 27, 2025 | 12.7 | 12.1 | 12.1 | 12.8 | 11.8 | 383,226 |
| January 24, 2025 | 12.14 | 11.8 | 11.8 | 12.9 | 11.8 | 98,621 |
| January 23, 2025 | 12.18 | 12.5 | 12.5 | 12.9 | 12.1 | 64,625 |
| January 22, 2025 | 12.49 | 12.5 | 12.5 | 12.9 | 12.4 | 23,603 |
| January 21, 2025 | 12.66 | 12.4 | 12.4 | 12.66 | 12.4 | 26,230 |
| January 20, 2025 | 12.9 | 12.5 | 12.5 | 12.9 | 12.4 | 58,040 |
| January 17, 2025 | 11.54 | 12.3 | 12.3 | 13.12 | 11.37 | 637,048 |
| January 16, 2025 | 13.03 | 11.65 | 11.65 | 13.5 | 11.62 | 1.62M |
| January 15, 2025 | 13.1 | 13 | 13 | 13.1 | 12.85 | 68,960 |
| January 14, 2025 | 12.97 | 12.9 | 12.9 | 13.9 | 12.9 | 246,379 |
| January 13, 2025 | 13.01 | 13 | 13 | 13.3 | 13 | 278,424 |
| January 10, 2025 | 13.22 | 13.4 | 13.4 | 13.9 | 13.22 | 1,544 |
| January 09, 2025 | 13.1 | 13.5 | 13.5 | 13.5 | 13 | 28,455 |
| January 08, 2025 | 13.5 | 13.6 | 13.6 | 13.6 | 12.97 | 18,393 |
| January 07, 2025 | 14 | 12.75 | 12.75 | 14.9 | 12.5 | 307,577 |
| January 06, 2025 | 14.9 | 14.15 | 14.15 | 14.9 | 14 | 95,069 |
| January 03, 2025 | 14.85 | 14.35 | 14.35 | 14.85 | 14.35 | 25,886 |
| January 02, 2025 | 14.9 | 14.15 | 14.15 | 15 | 14.06 | 61,798 |
| December 31, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 |
