1.97
+0.02(+1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 2.38 | 1.51 | 1.51 | 2.4 | 1.5 | 624,129 |
| October 16, 2025 | 1.86 | 1.95 | 1.95 | 1.95 | 1.86 | 27,701 |
| October 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
| October 14, 2025 | 1.86 | 1.92 | 1.92 | 2.25 | 1.86 | 14,758 |
| October 13, 2025 | 1.83 | 1.87 | 1.87 | 2.22 | 1.53 | 199,063 |
| October 10, 2025 | 2.26 | 2.04 | 2.04 | 2.26 | 1.71 | 788,253 |
| October 09, 2025 | 1.51 | 1.82 | 1.82 | 2.08 | 1.51 | 306,889 |
| October 08, 2025 | 1.95 | 1.85 | 1.85 | 1.95 | 1.85 | 10,000 |
| October 07, 2025 | 1.53 | 1.75 | 1.75 | 2.2 | 1.51 | 458,312 |
| October 06, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0 |
| October 03, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0 |
| October 02, 2025 | 2.08 | 1.82 | 1.82 | 2.08 | 1.51 | 140,702 |
| October 01, 2025 | 2.04 | 1.96 | 1.96 | 2.04 | 1.51 | 2.43M |
| September 30, 2025 | 1.69 | 1.96 | 1.96 | 2 | 1.69 | 39,517 |
| September 29, 2025 | 2.38 | 1.84 | 1.84 | 2.4 | 1.5 | 687,958 |
| September 26, 2025 | 1.69 | 1.76 | 1.76 | 2 | 1.51 | 808,240 |
| September 25, 2025 | 2.83 | 1.76 | 1.76 | 2.83 | 1.65 | 5.62M |
| September 24, 2025 | 3.3 | 3.16 | 3.16 | 3.3 | 2.92 | 116,472 |
| September 23, 2025 | 3 | 3.16 | 3.16 | 3.47 | 2.9 | 559,054 |
| September 22, 2025 | 2.76 | 2.9 | 2.9 | 2.9 | 2.63 | 56,403 |
| September 19, 2025 | 3.02 | 3.04 | 3.04 | 3.9 | 2.85 | 1.28M |
| September 18, 2025 | 3 | 3 | 3 | 3.23 | 3 | 210,788 |
| September 17, 2025 | 3.9 | 3.46 | 3.46 | 3.9 | 3.22 | 189,600 |
| September 16, 2025 | 3.39 | 3.46 | 3.46 | 3.9 | 3.21 | 20,022 |
| September 15, 2025 | 3.7 | 3.36 | 3.36 | 3.7 | 3.36 | 1,056 |
| September 12, 2025 | 3.9 | 3.46 | 3.46 | 3.9 | 3.02 | 23,751 |
| September 11, 2025 | 3.2 | 3.31 | 3.31 | 3.31 | 3.2 | 8,474 |
| September 10, 2025 | 3.49 | 3.31 | 3.31 | 3.49 | 3.14 | 367,655 |
| September 09, 2025 | 3.22 | 3.37 | 3.37 | 3.37 | 3.22 | 474,000 |
| September 08, 2025 | 3.04 | 3.31 | 3.31 | 3.5 | 3.04 | 466,123 |
| 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 |