2.15
-0.05(-2.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.2 | 2.15 | 2.15 | 2.3 | 1.9 | 5.04M |
| September 25, 2025 | 2.05 | 2.2 | 2.2 | 2.3 | 2 | 3.55M |
| September 24, 2025 | 1.8 | 2.1 | 2.1 | 2.37 | 1.78 | 5.58M |
| September 23, 2025 | 1.8 | 1.8 | 1.8 | 1.84 | 1.63 | 162,045 |
| September 22, 2025 | 1.84 | 1.8 | 1.8 | 1.94 | 1.6 | 1.54M |
| September 19, 2025 | 1.75 | 1.75 | 1.75 | 1.88 | 1.58 | 4.54M |
| September 18, 2025 | 1.9 | 1.85 | 1.85 | 1.9 | 1.7 | 1.67M |
| September 17, 2025 | 1.9 | 1.9 | 1.9 | 1.95 | 1.83 | 577,405 |
| September 16, 2025 | 1.93 | 1.9 | 1.9 | 2.05 | 1.87 | 477,115 |
| September 15, 2025 | 1.93 | 1.93 | 1.93 | 2.05 | 1.92 | 1.18M |
| September 12, 2025 | 1.88 | 1.93 | 1.93 | 2.05 | 1.85 | 963,830 |
| September 11, 2025 | 2.1 | 1.88 | 1.88 | 2.2 | 1.8 | 2.97M |
| September 10, 2025 | 2.3 | 2.1 | 2.1 | 2.4 | 2 | 1.85M |
| September 09, 2025 | 1.95 | 2.3 | 2.3 | 2.38 | 1.91 | 4.22M |
| September 08, 2025 | 1.65 | 2 | 2 | 2.6 | 1.65 | 12.45M |
| September 05, 2025 | 1.65 | 1.65 | 1.65 | 1.8 | 1.5 | 992,614 |
| September 04, 2025 | 1.7 | 1.65 | 1.65 | 1.77 | 1.51 | 1.28M |
| September 03, 2025 | 1.95 | 1.7 | 1.7 | 2 | 1.6 | 2.77M |
| September 02, 2025 | 1.65 | 1.95 | 1.95 | 1.97 | 1.5 | 8.97M |
| September 01, 2025 | 1.56 | 1.5 | 1.5 | 1.8 | 1.38 | 2.77M |
| August 29, 2025 | 1.32 | 1.5 | 1.5 | 1.7 | 1.32 | 2.52M |
| August 28, 2025 | 1.38 | 1.3 | 1.3 | 1.6 | 1.2 | 8.39M |
| August 27, 2025 | 1.25 | 1.3 | 1.3 | 1.4 | 1.2 | 2.2M |
| August 26, 2025 | 1.26 | 1.25 | 1.25 | 1.3 | 1.2 | 592,912 |
| August 22, 2025 | 1.25 | 1.25 | 1.25 | 1.33 | 1.2 | 1.68M |
| August 21, 2025 | 1.3 | 1.3 | 1.3 | 1.5 | 1.22 | 1.81M |
| August 20, 2025 | 1.4 | 1.35 | 1.35 | 1.5 | 1.29 | 677,112 |
| August 19, 2025 | 1.53 | 1.55 | 1.55 | 1.7 | 1.4 | 1.6M |
| August 18, 2025 | 1.53 | 1.65 | 1.65 | 1.65 | 1.53 | 40,908 |
| August 15, 2025 | 1.53 | 1.65 | 1.65 | 1.8 | 1.53 | 164,637 |
| August 14, 2025 | 1.55 | 1.65 | 1.65 | 1.65 | 1.5 | 459,907 |
| August 13, 2025 | 1.54 | 1.65 | 1.65 | 1.8 | 1.5 | 710,300 |
| August 12, 2025 | 1.53 | 1.65 | 1.65 | 1.65 | 1.53 | 1.54M |
| August 11, 2025 | 1.53 | 1.65 | 1.65 | 1.65 | 1.53 | 299,007 |
| August 08, 2025 | 1.63 | 1.65 | 1.65 | 1.65 | 1.51 | 645,242 |
| August 07, 2025 | 1.59 | 1.65 | 1.65 | 1.65 | 1.5 | 314,162 |
| August 06, 2025 | 1.58 | 1.65 | 1.65 | 1.65 | 1.58 | 694,238 |
| August 05, 2025 | 1.5 | 1.65 | 1.65 | 1.65 | 1.5 | 4,374 |
| August 04, 2025 | 1.5 | 1.65 | 1.65 | 1.9 | 1.5 | 471,151 |
| August 01, 2025 | 1.6 | 1.7 | 1.7 | 1.7 | 1.51 | 908,049 |
| July 31, 2025 | 1.71 | 1.75 | 1.75 | 1.9 | 1.6 | 1.04M |
| July 30, 2025 | 1.66 | 1.75 | 1.75 | 1.75 | 1.61 | 2.03M |
| July 29, 2025 | 1.82 | 1.75 | 1.75 | 1.82 | 1.65 | 1.72M |
| July 28, 2025 | 1.66 | 1.8 | 1.8 | 1.9 | 1.65 | 6.11M |
| July 25, 2025 | 1.31 | 1.63 | 1.63 | 1.8 | 1.31 | 9.66M |
| July 24, 2025 | 1.3 | 1.4 | 1.4 | 1.5 | 1.22 | 1.56M |
| July 23, 2025 | 1.45 | 1.53 | 1.53 | 1.53 | 1.3 | 2M |
| July 22, 2025 | 1.58 | 1.55 | 1.55 | 1.58 | 1.55 | 156,245 |
| July 21, 2025 | 1.43 | 1.55 | 1.55 | 1.7 | 1.4 | 783,567 |
| July 18, 2025 | 1.41 | 1.4 | 1.4 | 1.7 | 1.4 | 724,352 |
| July 17, 2025 | 1.52 | 1.55 | 1.55 | 1.55 | 1.41 | 280,024 |
| July 16, 2025 | 1.4 | 1.55 | 1.55 | 1.55 | 1.4 | 2,000 |
| July 15, 2025 | 1.43 | 1.55 | 1.55 | 1.55 | 1.4 | 290,000 |
| July 14, 2025 | 1.53 | 1.55 | 1.55 | 1.55 | 1.43 | 531,977 |
| July 11, 2025 | 1.57 | 1.55 | 1.55 | 1.7 | 1.32 | 629,951 |
| July 10, 2025 | 1.57 | 1.55 | 1.55 | 1.57 | 1.55 | 12,031 |
| July 09, 2025 | 1.43 | 1.55 | 1.55 | 1.55 | 1.43 | 704,035 |
| July 08, 2025 | 1.7 | 1.55 | 1.55 | 1.7 | 1.45 | 96,514 |
| July 07, 2025 | 1.4 | 1.55 | 1.55 | 1.8 | 1.3 | 3.93M |
| July 04, 2025 | 1.44 | 1.3 | 1.3 | 1.44 | 1.23 | 151,915 |