3.20
-0.05(-1.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.3 | 3.2 | 3.2 | 4.4 | 3.02 | 191,654 |
| January 13, 2026 | 3.02 | 3.25 | 3.25 | 3.82 | 3.02 | 219,604 |
| January 12, 2026 | 3.98 | 3.5 | 3.5 | 3.98 | 3 | 15,011 |
| January 09, 2026 | 3 | 3.2 | 3.2 | 3.98 | 3 | 367,707 |
| January 08, 2026 | 4.4 | 3.51 | 3.51 | 4.4 | 3.02 | 151,490 |
| January 07, 2026 | 3 | 3.46 | 3.46 | 4.4 | 3 | 351,317 |
| January 06, 2026 | 3.3 | 3.41 | 3.41 | 4.4 | 3 | 1.24M |
| January 05, 2026 | 3.3 | 2.7 | 2.7 | 3.3 | 2.7 | 2,682 |
| January 02, 2026 | 2.2 | 2.85 | 2.85 | 3.3 | 1.86 | 1.62M |
| December 31, 2025 | 2.8 | 2.5 | 2.5 | 3 | 2.1 | 748,968 |
| December 30, 2025 | 2.8 | 2.26 | 2.26 | 2.8 | 2.26 | 20,035 |
| December 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0 |
| December 24, 2025 | 2.8 | 2.26 | 2.26 | 2.8 | 2.26 | 41,461 |
| December 23, 2025 | 2.15 | 2.26 | 2.26 | 2.8 | 2.02 | 60,388 |
| December 22, 2025 | 2.4 | 2.36 | 2.36 | 3 | 2.36 | 537 |
| December 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0 |
| December 18, 2025 | 3 | 2.16 | 2.16 | 3 | 1.88 | 651,649 |
| December 17, 2025 | 2.7 | 2.36 | 2.36 | 2.7 | 2.02 | 20,964 |
| December 16, 2025 | 2.15 | 2.51 | 2.51 | 2.51 | 2.15 | 139,622 |
| December 15, 2025 | 2.5 | 2.26 | 2.26 | 2.5 | 2.02 | 156,916 |
| December 12, 2025 | 2.04 | 2.31 | 2.31 | 2.31 | 2.04 | 13,319 |
| December 11, 2025 | 2.7 | 2.36 | 2.36 | 2.7 | 2.02 | 501 |
| December 10, 2025 | 2.7 | 2.35 | 2.35 | 2.7 | 2.02 | 20,750 |
| December 09, 2025 | 2.8 | 2.4 | 2.4 | 2.8 | 2.02 | 37,310 |
| December 08, 2025 | 2.99 | 2.36 | 2.36 | 2.99 | 2.02 | 355,008 |
| December 05, 2025 | 2.75 | 2.6 | 2.6 | 2.8 | 2 | 452,318 |
| December 04, 2025 | 2.5 | 2.8 | 2.8 | 2.8 | 2 | 459,928 |
| December 03, 2025 | 1.99 | 2.24 | 2.24 | 2.5 | 1.72 | 1.57M |
| December 02, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0 |
| December 01, 2025 | 2 | 1.64 | 1.64 | 2 | 1.3 | 92 |
| November 28, 2025 | 1.31 | 1.61 | 1.61 | 1.9 | 1.31 | 572,292 |
| November 27, 2025 | 1.81 | 1.64 | 1.64 | 1.81 | 1.64 | 18,784 |
| November 26, 2025 | 1.4 | 1.65 | 1.65 | 1.65 | 1.4 | 62,440 |
| November 25, 2025 | 1.41 | 1.69 | 1.69 | 1.69 | 1.41 | 10,000 |
| November 24, 2025 | 1.37 | 1.65 | 1.65 | 1.99 | 1.37 | 230,461 |
| November 21, 2025 | 1.99 | 1.65 | 1.65 | 1.99 | 1.65 | 260 |
| November 20, 2025 | 1.37 | 1.65 | 1.65 | 1.65 | 1.37 | 7,360 |
| November 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| November 18, 2025 | 1.3 | 1.68 | 1.68 | 1.68 | 1.3 | 8,620 |
| November 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| November 14, 2025 | 1.81 | 1.65 | 1.65 | 1.81 | 1.65 | 11,714 |
| November 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| November 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| November 11, 2025 | 1.8 | 1.63 | 1.63 | 1.8 | 1.63 | 20,000 |
| November 10, 2025 | 1.93 | 1.56 | 1.56 | 1.93 | 1.31 | 17,718 |
| November 07, 2025 | 1.5 | 1.55 | 1.55 | 1.88 | 1.5 | 938,228 |
| November 06, 2025 | 1.51 | 1.76 | 1.76 | 2.08 | 1.51 | 275,686 |
| November 05, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0 |
| November 04, 2025 | 2.08 | 1.65 | 1.65 | 2.08 | 1.51 | 174,167 |
| November 03, 2025 | 1.59 | 1.7 | 1.7 | 1.89 | 1.51 | 261,351 |
| October 31, 2025 | 1.71 | 1.82 | 1.82 | 2.3 | 1.68 | 314,923 |
| October 30, 2025 | 1.71 | 1.85 | 1.85 | 2.18 | 1.71 | 25,550 |
| October 29, 2025 | 2 | 2 | 2 | 2.5 | 2 | 73,345 |
| October 28, 2025 | 2.48 | 2.24 | 2.24 | 2.48 | 2 | 489,023 |
| October 27, 2025 | 1.73 | 2.25 | 2.25 | 2.5 | 1.73 | 1.08M |
| October 24, 2025 | 1.76 | 1.96 | 1.96 | 2.4 | 1.73 | 231,086 |
| October 23, 2025 | 2.28 | 1.99 | 1.99 | 2.4 | 1.57 | 14,886 |
| October 22, 2025 | 2.4 | 2.09 | 2.09 | 2.4 | 1.5 | 265,265 |
| October 21, 2025 | 2.4 | 1.97 | 1.97 | 2.4 | 1.5 | 819,091 |
| October 20, 2025 | 2.4 | 1.95 | 1.95 | 2.4 | 1.5 | 209,634 |