3.10
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.1 | 3.1 | 3.1 | 3.4 | 2.8 | 444,432 |
| February 19, 2026 | 3.1 | 3.1 | 3.1 | 3.4 | 2.8 | 484 |
| February 18, 2026 | 3.1 | 3.1 | 3.1 | 3.4 | 2.8 | 148,122 |
| February 17, 2026 | 3.2 | 3.3 | 3.3 | 3.4 | 2.8 | 413,410 |
| February 16, 2026 | 3.1 | 3.2 | 3.2 | 3.4 | 2.98 | 390,156 |
| February 13, 2026 | 2.95 | 2.95 | 2.95 | 3.2 | 2.7 | 849,416 |
| February 12, 2026 | 2.95 | 2.95 | 2.95 | 3.2 | 2.71 | 85,408 |
| February 11, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.72 | 48,166 |
| February 10, 2026 | 2.95 | 2.95 | 2.95 | 3.2 | 2.7 | 607,803 |
| February 09, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.71 | 555,040 |
| February 06, 2026 | 2.95 | 2.85 | 2.85 | 3.2 | 2.7 | 296,173 |
| February 05, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.7 | 384,421 |
| February 04, 2026 | 3 | 2.95 | 2.95 | 3.2 | 2.7 | 216,043 |
| February 03, 2026 | 3 | 3 | 3 | 3 | 2.82 | 915,133 |
| February 02, 2026 | 3 | 3 | 3 | 3 | 2.8 | 320,520 |
| January 30, 2026 | 3 | 3 | 3 | 3.2 | 2.85 | 77,757 |
| January 29, 2026 | 3.2 | 3 | 3 | 3.2 | 2.8 | 521,587 |
| January 28, 2026 | 2.95 | 2.95 | 2.95 | 3.2 | 2.7 | 613,551 |
| January 27, 2026 | 2.95 | 2.95 | 2.95 | 3.04 | 2.85 | 461,985 |
| January 26, 2026 | 2.95 | 2.95 | 2.95 | 3.2 | 2.7 | 1.68M |
| January 23, 2026 | 2.95 | 2.95 | 2.95 | 3.2 | 2.7 | 486,710 |
| January 22, 2026 | 2.9 | 2.95 | 2.95 | 3.2 | 2.7 | 295,616 |
| January 21, 2026 | 3 | 2.9 | 2.9 | 3.2 | 2.6 | 859,288 |
| January 20, 2026 | 3 | 3 | 3 | 3.05 | 2.8 | 412,394 |
| January 19, 2026 | 2.85 | 2.9 | 2.9 | 3.2 | 2.5 | 1.75M |
| January 16, 2026 | 2.7 | 3.1 | 3.1 | 3.2 | 2.7 | 3.46M |
| January 15, 2026 | 2.85 | 2.7 | 2.7 | 3.2 | 2.5 | 2.12M |
| January 14, 2026 | 2.75 | 3.13 | 3.13 | 3.2 | 2.5 | 791,312 |
| January 13, 2026 | 2.75 | 2.75 | 2.75 | 2.95 | 2.75 | 509,755 |
| January 12, 2026 | 2.95 | 2.75 | 2.75 | 3 | 2.69 | 802,417 |
| January 09, 2026 | 2.93 | 2.75 | 2.75 | 2.93 | 2.5 | 3.25M |
| January 08, 2026 | 2.75 | 2.85 | 2.85 | 3.1 | 2.5 | 1.07M |
| January 07, 2026 | 2.7 | 2.75 | 2.75 | 3 | 2.5 | 2.13M |
| January 06, 2026 | 2.7 | 2.7 | 2.7 | 2.7 | 2.44 | 440,614 |
| January 05, 2026 | 2.7 | 2.7 | 2.7 | 2.87 | 2.52 | 434,812 |
| January 02, 2026 | 2.5 | 3 | 3 | 3 | 2.4 | 207,812 |
| December 31, 2025 | 2.5 | 2.66 | 2.66 | 2.66 | 2.4 | 167,251 |
| December 30, 2025 | 2.5 | 2.5 | 2.5 | 2.6 | 2.4 | 1.07M |
| December 29, 2025 | 2.5 | 2.5 | 2.5 | 2.6 | 2.4 | 173,013 |
| December 24, 2025 | 2.55 | 2.5 | 2.5 | 2.6 | 2.33 | 1.24M |
| December 23, 2025 | 2.35 | 2.55 | 2.55 | 2.8 | 2.2 | 1.4M |
| December 22, 2025 | 2.35 | 2.45 | 2.45 | 2.7 | 2.2 | 668,602 |
| December 19, 2025 | 2.43 | 2.35 | 2.35 | 2.7 | 2.1 | 7.81M |
| December 18, 2025 | 2.9 | 2.4 | 2.4 | 3.1 | 2.32 | 5.38M |
| December 17, 2025 | 2.9 | 2.9 | 2.9 | 3.07 | 2.78 | 670,474 |
| December 16, 2025 | 2.9 | 2.9 | 2.9 | 3.1 | 2.7 | 252,313 |
| December 15, 2025 | 2.75 | 2.9 | 2.9 | 3.2 | 2.63 | 1.41M |
| December 12, 2025 | 2.88 | 2.75 | 2.75 | 3.25 | 2.5 | 3.45M |
| December 11, 2025 | 3.13 | 2.88 | 2.88 | 3.25 | 2.8 | 457,900 |
| December 10, 2025 | 3.13 | 3.13 | 3.13 | 3.25 | 3.03 | 580,263 |
| December 09, 2025 | 3.13 | 3.13 | 3.13 | 3.25 | 3 | 2.23M |
| December 08, 2025 | 3.25 | 3.13 | 3.13 | 3.5 | 3 | 1.24M |
| December 05, 2025 | 3.6 | 3.3 | 3.3 | 3.7 | 3.1 | 417,500 |
| December 04, 2025 | 3.47 | 3.55 | 3.55 | 3.55 | 3.32 | 108,196 |
| December 03, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.3 | 615,014 |
| December 02, 2025 | 3.5 | 3.45 | 3.45 | 3.6 | 3.3 | 211,989 |
| December 01, 2025 | 3.55 | 3.55 | 3.55 | 3.65 | 3.4 | 218,137 |
| November 28, 2025 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 163,012 |
| November 27, 2025 | 3.7 | 3.55 | 3.55 | 3.7 | 3.43 | 292,740 |
| November 26, 2025 | 3.4 | 3.7 | 3.7 | 4 | 3.33 | 1.15M |