3.78
-0.22(-5.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4 | 4 | 4 | 4 | 3.78 | 390,909 |
| December 03, 2025 | 4 | 4 | 4 | 4.5 | 3.87 | 195,765 |
| December 02, 2025 | 3.9 | 4 | 4 | 4.5 | 3.9 | 16,022 |
| December 01, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.7 | 1,200 |
| November 28, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 556,510 |
| November 27, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.89 | 38,380 |
| November 26, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 785,320 |
| November 25, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.89 | 27,080 |
| November 24, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.5 | 34,975 |
| November 21, 2025 | 3.9 | 3.9 | 3.9 | 4.3 | 3.87 | 60,410 |
| November 20, 2025 | 3.9 | 3.9 | 3.9 | 4.3 | 3.5 | 208,971 |
| November 19, 2025 | 3.9 | 3.9 | 3.9 | 4.22 | 3.9 | 1.16M |
| November 18, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 1.16M |
| November 17, 2025 | 3.9 | 3.9 | 3.9 | 4.3 | 3.84 | 187,504 |
| November 14, 2025 | 3.83 | 3.9 | 3.9 | 3.9 | 3.5 | 225,531 |
| November 13, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 2.1M |
| November 12, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 2.25M |
| November 11, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.82 | 150,000 |
| November 10, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.5 | 500 |
| November 07, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 356,850 |
| November 06, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 169,650 |
| November 05, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.79 | 11,700 |
| November 04, 2025 | 3.9 | 3.9 | 3.9 | 4.24 | 3.5 | 12,800 |
| November 03, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.78 | 4,354 |
| October 31, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 4.61M |
| October 30, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 4.61M |
| October 29, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 4.61M |
| October 28, 2025 | 3.8 | 3.9 | 3.9 | 4 | 3.5 | 538,458 |
| October 27, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.72 | 17,500 |
| October 24, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.65 | 9,333 |
| October 23, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.5 | 9,727 |
| October 22, 2025 | 3.8 | 3.8 | 3.8 | 4.1 | 3.7 | 90,346 |
| October 21, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 14,107 |
| October 20, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.7 | 14,107 |
| October 17, 2025 | 3.8 | 3.8 | 3.8 | 3.98 | 3.5 | 261,707 |
| October 16, 2025 | 3.8 | 3.8 | 3.8 | 4.1 | 3.66 | 25,310 |
| October 15, 2025 | 3.8 | 3.8 | 3.8 | 4.1 | 3.55 | 121,850 |
| October 14, 2025 | 3.8 | 3.8 | 3.8 | 4.1 | 3.5 | 6,553 |
| October 13, 2025 | 3.8 | 3.8 | 3.8 | 4.1 | 3.55 | 200,734 |
| October 10, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.5 | 200 |
| October 09, 2025 | 3.8 | 3.8 | 3.8 | 4.1 | 3.66 | 100,048 |
| October 08, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.66 | 143,266 |
| October 07, 2025 | 3.8 | 3.8 | 3.8 | 4.1 | 3.55 | 41,551 |
| October 06, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.55 | 4,119 |
| October 03, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.66 | 50,000 |
| October 02, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 9.8M |
| October 01, 2025 | 3.85 | 3.8 | 3.8 | 4.1 | 3.58 | 502,409 |
| September 30, 2025 | 3.95 | 3.85 | 3.85 | 4.4 | 3.5 | 352,465 |
| September 29, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 318,052 |
| September 26, 2025 | 3.95 | 3.81 | 3.81 | 3.95 | 3.5 | 11,609 |
| September 25, 2025 | 3.95 | 3.95 | 3.95 | 4.4 | 3.95 | 238,273 |
| September 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.74 | 20,000 |
| September 23, 2025 | 3.9 | 3.9 | 3.9 | 4.3 | 3.5 | 190,555 |
| September 22, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.81 | 48,192 |
| September 19, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 2,240 |
| September 18, 2025 | 4 | 3.9 | 3.9 | 4 | 3.7 | 80 |
| September 17, 2025 | 4 | 4 | 4 | 4 | 4 | 3.48M |
| September 16, 2025 | 4 | 4 | 4 | 4 | 4 | 3.48M |
| September 15, 2025 | 4 | 4 | 4 | 4.3 | 3.79 | 399,934 |
| September 12, 2025 | 4 | 4 | 4 | 4.1 | 3.7 | 9,091 |
