3.31
-0.16(-4.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.22 | 3.47 | 3.2 | 3.47 | 3.2 | 42,000 |
| September 04, 2025 | 3.04 | 3.47 | 3.47 | 3.83 | 3.04 | 3,366 |
| September 03, 2025 | 3.23 | 3.47 | 3.47 | 3.47 | 3.05 | 23,691 |
| September 02, 2025 | 3.22 | 3.47 | 3.47 | 3.47 | 3.19 | 178,870 |
| September 01, 2025 | 3 | 3.6 | 3.6 | 3.6 | 3 | 366,554 |
| August 29, 2025 | 3 | 3.26 | 3.26 | 3.26 | 3 | 446,050 |
| August 28, 2025 | 2.98 | 2.85 | 2.85 | 3.1 | 2.85 | 175,207 |
| August 27, 2025 | 3.24 | 3.1 | 3.1 | 3.48 | 2.66 | 527,410 |
| August 26, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| August 22, 2025 | 3.29 | 3.1 | 3.1 | 3.29 | 3.1 | 40,000 |
| August 21, 2025 | 2.94 | 3.1 | 3.1 | 3.24 | 2.6 | 898,179 |
| August 20, 2025 | 3.43 | 3 | 3 | 3.43 | 3 | 60,000 |
| August 19, 2025 | 3.28 | 2.95 | 2.95 | 3.3 | 2.95 | 834,946 |
| August 18, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| August 15, 2025 | 2.52 | 2.99 | 2.99 | 2.99 | 2.52 | 75,254 |
| August 14, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| August 13, 2025 | 2.5 | 3 | 3 | 3.12 | 2.5 | 383,674 |
| August 12, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0 |
| August 11, 2025 | 3.48 | 2.99 | 2.99 | 3.48 | 2.78 | 22,873 |
| August 08, 2025 | 2.75 | 2.92 | 2.92 | 3.24 | 2.6 | 160,152 |
| August 07, 2025 | 2.8 | 3.04 | 3.04 | 3.04 | 2.8 | 3,202 |
| August 06, 2025 | 2.78 | 3.04 | 3.04 | 3.04 | 2.78 | 33,154 |
| August 05, 2025 | 2.6 | 3.04 | 3.04 | 3.36 | 2.6 | 64,111 |
| August 04, 2025 | 3.32 | 3.04 | 3.04 | 3.48 | 2.78 | 77,133 |
| August 01, 2025 | 2.73 | 3.04 | 3.04 | 3.28 | 2.73 | 87,000 |
| July 31, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
| July 30, 2025 | 3.28 | 3.04 | 3.04 | 3.28 | 3.04 | 5,368 |
| July 29, 2025 | 2.68 | 3.04 | 3.04 | 3.04 | 2.68 | 188 |
| July 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
| July 25, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
| July 24, 2025 | 3.48 | 3.04 | 3.04 | 3.48 | 2.63 | 14,580 |
| July 23, 2025 | 3.04 | 3.24 | 3.24 | 3.48 | 3 | 313,493 |
| July 22, 2025 | 3.32 | 3.04 | 3.04 | 3.32 | 3.04 | 29,834 |
| July 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
| July 18, 2025 | 2.61 | 3.04 | 3.04 | 3.04 | 2.61 | 602 |
| July 17, 2025 | 2.83 | 3.04 | 3.04 | 3.04 | 2.76 | 299,000 |
| July 16, 2025 | 2.83 | 3.04 | 3.04 | 3.04 | 2.83 | 15,976 |
| July 15, 2025 | 2.83 | 3.04 | 3.04 | 3.04 | 2.83 | 2,324 |
| July 14, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
| July 11, 2025 | 3.18 | 3.04 | 3.04 | 3.48 | 3.04 | 746,156 |
| July 10, 2025 | 2.65 | 2.94 | 2.94 | 2.94 | 2.65 | 50,718 |
| July 09, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 750 |
| July 08, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
| July 07, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0 |
| July 04, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
| July 03, 2025 | 2.65 | 3.04 | 3.04 | 3.21 | 2.61 | 22,189 |
| July 02, 2025 | 2.61 | 3.04 | 3.04 | 3.48 | 2.61 | 3,057 |
| July 01, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
| June 30, 2025 | 2.62 | 3.05 | 3.05 | 3.22 | 2.62 | 9,526 |
| June 27, 2025 | 3.48 | 3.05 | 3.05 | 3.48 | 2.67 | 201,494 |
| June 26, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
| June 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
| June 24, 2025 | 2.67 | 3.05 | 3.05 | 3.48 | 2.67 | 3,734 |
| June 23, 2025 | 2.69 | 3.04 | 3.04 | 3.04 | 2.69 | 100,000 |
| June 20, 2025 | 3.04 | 3.04 | 3.04 | 3.39 | 3.04 | 177,119 |
| June 19, 2025 | 2.81 | 2.99 | 2.99 | 2.99 | 2.58 | 1.18M |
| June 18, 2025 | 3.78 | 3.09 | 3.09 | 3.78 | 3 | 645,686 |
| June 17, 2025 | 2.93 | 3.09 | 3.09 | 3.38 | 2.9 | 315,554 |
| June 16, 2025 | 3.8 | 3.36 | 3.36 | 3.8 | 2.96 | 148,188 |
| June 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0 |