2.90
-0.1(-3.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.92 | 2.9 | 2.9 | 3 | 2.8 | 751,933 |
| August 15, 2025 | 2.92 | 3 | 3 | 3 | 2.9 | 77,365 |
| August 14, 2025 | 2.91 | 3 | 3 | 3.1 | 2.9 | 1.39M |
| August 13, 2025 | 3 | 3 | 3 | 3.1 | 2.9 | 1.72M |
| August 12, 2025 | 3.03 | 2.99 | 2.99 | 3.03 | 2.7 | 1.33M |
| August 11, 2025 | 3.1 | 3 | 3 | 3.1 | 2.7 | 3.38M |
| August 08, 2025 | 3.1 | 3.05 | 3.05 | 3.1 | 3 | 1.5M |
| August 07, 2025 | 3.04 | 3.05 | 3.05 | 3.1 | 3 | 1.88M |
| August 06, 2025 | 3.25 | 3.05 | 3.05 | 3.42 | 2.81 | 14.01M |
| August 05, 2025 | 3.51 | 3.5 | 3.5 | 3.6 | 3.31 | 1.38M |
| August 04, 2025 | 3.74 | 3.55 | 3.55 | 3.8 | 3.5 | 2.8M |
| August 01, 2025 | 3.77 | 3.75 | 3.75 | 3.8 | 3.71 | 3.71M |
| July 31, 2025 | 4.5 | 3.7 | 3.7 | 4.5 | 3.63 | 6.15M |
| July 30, 2025 | 4.63 | 4.5 | 4.5 | 4.8 | 4.4 | 2.36M |
| July 29, 2025 | 4.32 | 4.5 | 4.5 | 4.63 | 4.28 | 958,436 |
| July 28, 2025 | 4.55 | 4.45 | 4.45 | 4.76 | 4.35 | 920,545 |
| July 25, 2025 | 4.2 | 4.75 | 4.75 | 4.89 | 4 | 3.11M |
| July 24, 2025 | 4.2 | 4.1 | 4.1 | 4.2 | 4 | 315,273 |
| July 23, 2025 | 4.5 | 4.18 | 4.18 | 4.5 | 4 | 1.95M |
| July 22, 2025 | 4.31 | 4.4 | 4.4 | 4.5 | 4.3 | 392,437 |
| July 21, 2025 | 4.48 | 4.4 | 4.4 | 4.7 | 4.3 | 1.1M |
| July 18, 2025 | 4.44 | 4.45 | 4.45 | 4.6 | 4.3 | 582,295 |
| July 17, 2025 | 4.33 | 4.35 | 4.35 | 4.45 | 4.3 | 238,602 |
| July 16, 2025 | 4.4 | 4.45 | 4.45 | 4.6 | 4.3 | 665,703 |
| July 15, 2025 | 4.4 | 4.35 | 4.35 | 4.7 | 4.15 | 1.25M |
| July 14, 2025 | 4.57 | 4.55 | 4.55 | 4.62 | 4.4 | 758,075 |
| July 11, 2025 | 4.5 | 4.55 | 4.55 | 4.7 | 4.4 | 706,092 |
| July 10, 2025 | 4.65 | 4.45 | 4.45 | 4.65 | 4.2 | 1.03M |
| July 09, 2025 | 4.5 | 4.65 | 4.65 | 5.1 | 4.2 | 2.27M |
| July 08, 2025 | 4.4 | 4.3 | 4.3 | 4.4 | 4.3 | 319,451 |
| July 07, 2025 | 4.6 | 4.3 | 4.3 | 4.6 | 4.2 | 1.07M |
| July 04, 2025 | 4.53 | 4.55 | 4.55 | 4.7 | 4.4 | 918,420 |
| July 03, 2025 | 4.57 | 4.7 | 4.7 | 4.8 | 4.5 | 1.3M |
| July 02, 2025 | 4.8 | 4.8 | 4.8 | 5 | 4.5 | 934,250 |
| July 01, 2025 | 4.91 | 4.9 | 4.9 | 5 | 4.8 | 812,419 |
| June 30, 2025 | 5.2 | 4.95 | 4.95 | 5.2 | 4.9 | 381,169 |
| June 27, 2025 | 4.83 | 5.1 | 5.1 | 5.3 | 4.83 | 4.46M |
| June 26, 2025 | 4.39 | 4.9 | 4.9 | 5 | 4.3 | 4.37M |
| June 25, 2025 | 4.34 | 4.35 | 4.35 | 4.4 | 4.33 | 1.94M |
| June 24, 2025 | 4.35 | 4.35 | 4.35 | 4.5 | 4.3 | 736,696 |
| June 23, 2025 | 4.41 | 4.4 | 4.4 | 4.5 | 4.3 | 510,121 |
| June 20, 2025 | 4.6 | 4.45 | 4.45 | 4.6 | 4.4 | 339,467 |
| June 19, 2025 | 4.47 | 4.5 | 4.5 | 4.6 | 4.47 | 1.96M |
| June 18, 2025 | 4.4 | 4.5 | 4.5 | 4.65 | 4.4 | 2.42M |
| June 17, 2025 | 4.59 | 4.45 | 4.45 | 4.6 | 4.38 | 4.04M |
| June 16, 2025 | 4.65 | 4.55 | 4.55 | 4.69 | 4.5 | 1.03M |
| June 13, 2025 | 4.2 | 4.65 | 4.65 | 5 | 4.1 | 5.59M |
| June 12, 2025 | 4.95 | 5.25 | 5.25 | 6.5 | 4.5 | 14.79M |
| June 11, 2025 | 3.8 | 3.7 | 3.7 | 3.8 | 3.44 | 981,157 |
| June 10, 2025 | 3.6 | 3.6 | 3.6 | 3.8 | 3.4 | 549,078 |
| June 09, 2025 | 4 | 3.6 | 3.6 | 4 | 3.3 | 655,734 |
| June 06, 2025 | 4 | 3.63 | 3.63 | 4 | 3.25 | 325,196 |
| June 05, 2025 | 3.57 | 3.63 | 3.63 | 3.75 | 3.25 | 772,443 |
| June 04, 2025 | 3.77 | 3.5 | 3.5 | 4.08 | 3.25 | 1.09M |
| June 03, 2025 | 3.75 | 3.86 | 3.86 | 4.5 | 3.5 | 1.15M |
| June 02, 2025 | 4.23 | 3.51 | 3.51 | 4.5 | 3.51 | 1.25M |
| May 30, 2025 | 4 | 4 | 4 | 4.5 | 3.5 | 907,425 |
| May 29, 2025 | 3.68 | 3.75 | 3.75 | 4 | 3 | 1.75M |
| May 28, 2025 | 4 | 3.35 | 3.35 | 4 | 3 | 474,563 |
| May 27, 2025 | 3.88 | 3.5 | 3.5 | 4 | 3.4 | 540,417 |