3.76
-0.295(-7.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.99 | 3.76 | 3.76 | 3.99 | 3.41 | 136,456 |
| August 15, 2025 | 3.65 | 4.05 | 4.05 | 4.05 | 3.05 | 45,182 |
| August 14, 2025 | 4 | 3.9 | 3.9 | 4 | 3.5 | 618,495 |
| August 13, 2025 | 4 | 3.71 | 3.71 | 4.2 | 3.4 | 548,958 |
| August 12, 2025 | 3.7 | 3.75 | 3.75 | 4 | 3.5 | 19,866 |
| August 11, 2025 | 3.65 | 3.71 | 3.71 | 4.2 | 3.04 | 617,394 |
| August 08, 2025 | 3.3 | 3.68 | 3.68 | 3.9 | 3.01 | 241,834 |
| August 07, 2025 | 3.9 | 3.25 | 3.25 | 3.9 | 3.25 | 367,481 |
| August 06, 2025 | 3.65 | 3.75 | 3.75 | 4 | 3.49 | 512,428 |
| August 05, 2025 | 3.39 | 3.5 | 3.5 | 3.8 | 2.75 | 2.64M |
| August 04, 2025 | 3.05 | 3.03 | 3.03 | 3.79 | 2.8 | 548,898 |
| August 01, 2025 | 3.99 | 3.45 | 3.45 | 3.99 | 3.01 | 638,825 |
| July 31, 2025 | 3.39 | 3.76 | 3.76 | 3.9 | 3.39 | 178,993 |
| July 30, 2025 | 3.25 | 3.59 | 3.59 | 3.79 | 3.25 | 529,951 |
| July 29, 2025 | 3.63 | 3.68 | 3.68 | 3.71 | 3.2 | 856,735 |
| July 28, 2025 | 4.43 | 3.78 | 3.78 | 4.44 | 3.6 | 484,129 |
| July 25, 2025 | 4.21 | 4.27 | 4.27 | 4.59 | 4.21 | 28,060 |
| July 24, 2025 | 4.27 | 4.02 | 4.02 | 4.27 | 3.85 | 253,735 |
| July 23, 2025 | 4.69 | 4.18 | 4.18 | 4.69 | 3.95 | 931,150 |
| July 22, 2025 | 4.97 | 4 | 4 | 4.97 | 3.95 | 1.07M |
| July 21, 2025 | 5.2 | 4.89 | 4.89 | 5.2 | 4.6 | 146,685 |
| July 18, 2025 | 4.32 | 4.89 | 4.89 | 4.97 | 4.32 | 79,393 |
| July 17, 2025 | 4.77 | 4.74 | 4.74 | 5.28 | 4.62 | 518,114 |
| July 16, 2025 | 5.2 | 5.07 | 5.07 | 5.28 | 4.86 | 132,981 |
| July 15, 2025 | 4.71 | 5 | 5 | 5.28 | 4.71 | 13,501 |
| July 14, 2025 | 4.95 | 4.95 | 4.95 | 5.28 | 4.71 | 42,813 |
| July 11, 2025 | 5.11 | 5.1 | 5.1 | 5.16 | 4.91 | 102,437 |
| July 10, 2025 | 5.1 | 5 | 5 | 5.28 | 4.71 | 64,838 |
| July 09, 2025 | 5.11 | 5.05 | 5.05 | 5.28 | 4.81 | 36,542 |
| July 08, 2025 | 4.64 | 5 | 5 | 5 | 4.51 | 252,942 |
| July 07, 2025 | 4.67 | 4.89 | 4.89 | 5.5 | 4.33 | 1.08M |
| July 04, 2025 | 4.67 | 4.6 | 4.6 | 4.86 | 4.33 | 254,220 |
| July 03, 2025 | 4.38 | 4.59 | 4.59 | 4.89 | 4.31 | 419,553 |
| July 02, 2025 | 4.49 | 4.55 | 4.55 | 4.79 | 4.3 | 438,449 |
| July 01, 2025 | 4.41 | 4.63 | 4.63 | 5.18 | 4.4 | 82,694 |
| June 30, 2025 | 5.27 | 4.65 | 4.65 | 5.27 | 4.4 | 464,956 |
| June 27, 2025 | 4.49 | 4.7 | 4.7 | 5 | 4.4 | 388,641 |
| June 26, 2025 | 4.66 | 4.65 | 4.65 | 5.48 | 4.5 | 568,198 |
| June 25, 2025 | 4.99 | 4.81 | 4.81 | 5.1 | 4.2 | 307,566 |
| June 24, 2025 | 5.14 | 4.95 | 4.95 | 5.28 | 4.4 | 581,599 |
| June 23, 2025 | 4.98 | 5.05 | 5.05 | 5.38 | 4.5 | 456,291 |
| June 20, 2025 | 4.75 | 4.85 | 4.85 | 5 | 4.2 | 3.11M |
| June 19, 2025 | 7 | 5 | 5 | 7 | 4.5 | 4.07M |
| June 18, 2025 | 8.48 | 7.69 | 7.69 | 8.48 | 7.5 | 355,276 |
| June 17, 2025 | 8.15 | 8.18 | 8.18 | 8.58 | 7.72 | 471,696 |
| June 16, 2025 | 8.5 | 8.02 | 8.02 | 8.6 | 7.6 | 1.03M |
| June 13, 2025 | 7.68 | 8.09 | 8.09 | 8.98 | 7.5 | 169,717 |
| June 12, 2025 | 8 | 7.69 | 7.69 | 8 | 7.6 | 436,800 |
| June 11, 2025 | 8.35 | 7.89 | 7.89 | 8.78 | 7.74 | 215,744 |
| June 10, 2025 | 8.54 | 8.26 | 8.26 | 8.88 | 7.84 | 704,899 |
| June 09, 2025 | 8.86 | 7.92 | 7.92 | 8.9 | 7.65 | 2.86M |
| June 06, 2025 | 7 | 7.22 | 7.22 | 7.42 | 6.9 | 327,852 |
| June 05, 2025 | 7.16 | 7.35 | 7.35 | 7.68 | 6.72 | 974,462 |
| June 04, 2025 | 6.95 | 6.8 | 6.8 | 7.28 | 6.6 | 509,627 |
| June 03, 2025 | 7.59 | 6.72 | 6.72 | 7.68 | 6.12 | 908,610 |
| June 02, 2025 | 7.7 | 7.19 | 7.19 | 7.7 | 6.8 | 87,572 |
| May 30, 2025 | 6.9 | 7 | 7 | 7.68 | 6.82 | 270,828 |
| May 29, 2025 | 7.64 | 7 | 7 | 7.64 | 6.84 | 278,730 |
| May 28, 2025 | 7.36 | 7 | 7 | 7.36 | 6.8 | 633,406 |
| May 27, 2025 | 7 | 7.2 | 7.2 | 7.68 | 7 | 728,748 |