2.75
+0.05(+1.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 2.4 | 2.55 | 2.55 | 2.6 | 2.3 | 3.14M |
| September 03, 2025 | 2.4 | 2.4 | 2.4 | 2.5 | 2.3 | 842,111 |
| September 02, 2025 | 2.45 | 2.4 | 2.4 | 2.5 | 2.32 | 1.21M |
| September 01, 2025 | 2.45 | 2.45 | 2.45 | 2.5 | 2.4 | 1.46M |
| August 29, 2025 | 2.6 | 2.45 | 2.45 | 2.7 | 2.4 | 1.85M |
| August 28, 2025 | 2.55 | 2.6 | 2.6 | 2.7 | 2.4 | 408,667 |
| August 27, 2025 | 2.4 | 2.55 | 2.55 | 2.7 | 2.3 | 1.98M |
| August 26, 2025 | 2.55 | 2.4 | 2.4 | 2.6 | 2.3 | 981,424 |
| August 22, 2025 | 2.55 | 2.55 | 2.55 | 2.6 | 2.5 | 2.71M |
| August 21, 2025 | 2.65 | 2.75 | 2.75 | 2.8 | 2.6 | 1.7M |
| August 20, 2025 | 2.6 | 2.75 | 2.75 | 2.8 | 2.6 | 649,604 |
| August 19, 2025 | 2.76 | 2.7 | 2.7 | 2.9 | 2.5 | 2.68M |
| August 18, 2025 | 2.63 | 2.8 | 2.8 | 2.8 | 2.4 | 5.94M |
| August 15, 2025 | 2.67 | 2.65 | 2.65 | 2.7 | 2.6 | 589,379 |
| August 14, 2025 | 2.72 | 2.7 | 2.7 | 3 | 2.5 | 3.3M |
| August 13, 2025 | 2.77 | 2.85 | 2.85 | 3 | 2.6 | 5.39M |
| August 12, 2025 | 2.91 | 2.7 | 2.7 | 3 | 2.6 | 7.46M |
| August 11, 2025 | 3.01 | 2.95 | 2.95 | 3.2 | 2.8 | 6.05M |
| August 08, 2025 | 3.06 | 3.1 | 3.1 | 3.5 | 3 | 6M |
| August 07, 2025 | 3.82 | 3.15 | 3.15 | 3.9 | 2.8 | 10.56M |
| August 06, 2025 | 5.19 | 3.9 | 3.9 | 5.5 | 3 | 35.98M |
| August 05, 2025 | 2 | 4.6 | 4.6 | 5 | 1.8 | 16M |
| August 04, 2025 | 1.94 | 1.9 | 1.9 | 2 | 1.8 | 214,030 |
| August 01, 2025 | 1.82 | 1.9 | 1.9 | 2 | 1.8 | 299,162 |
| July 31, 2025 | 1.8 | 1.8 | 1.8 | 1.86 | 1.8 | 32,831 |
| July 30, 2025 | 1.8 | 1.9 | 1.9 | 2 | 1.8 | 299,063 |
| July 29, 2025 | 1.73 | 1.9 | 1.9 | 2 | 1.72 | 1.51M |
| July 28, 2025 | 2 | 1.85 | 1.85 | 2 | 1.67 | 643,415 |
| July 25, 2025 | 1.8 | 1.85 | 1.85 | 2 | 1.7 | 613,024 |
| July 24, 2025 | 1.8 | 1.9 | 1.9 | 2 | 1.8 | 566,064 |
| July 23, 2025 | 1.94 | 1.9 | 1.9 | 2 | 1.8 | 563,995 |
| July 22, 2025 | 1.9 | 1.95 | 1.95 | 2.2 | 1.9 | 527,248 |
| July 21, 2025 | 1.9 | 2.05 | 2.05 | 2.3 | 1.9 | 720,370 |
| July 18, 2025 | 2.05 | 2.1 | 2.1 | 2.3 | 1.9 | 316,338 |
| July 17, 2025 | 2.01 | 2.15 | 2.15 | 2.3 | 2 | 1.1M |
| July 16, 2025 | 2 | 2.15 | 2.15 | 2.35 | 2 | 336,715 |
| July 15, 2025 | 2 | 2.3 | 2.3 | 2.3 | 2 | 978,854 |
| July 14, 2025 | 2 | 2.2 | 2.2 | 2.3 | 2 | 311,287 |
| July 11, 2025 | 2 | 2 | 2 | 2.12 | 2 | 618,585 |
| July 10, 2025 | 2.2 | 2.15 | 2.15 | 2.3 | 2.1 | 392,430 |
| July 09, 2025 | 2.05 | 2.3 | 2.3 | 2.3 | 2 | 751,112 |
| July 08, 2025 | 2 | 2.3 | 2.3 | 2.3 | 1.9 | 1.3M |
| July 07, 2025 | 2.05 | 2.1 | 2.1 | 2.3 | 1.9 | 994,825 |
| July 04, 2025 | 2.15 | 2.15 | 2.15 | 2.3 | 1.9 | 1.51M |
| July 03, 2025 | 2 | 2.15 | 2.15 | 2.3 | 2 | 1.08M |
| July 02, 2025 | 2.3 | 2.15 | 2.15 | 2.3 | 2 | 873,314 |
| July 01, 2025 | 2.3 | 2.15 | 2.15 | 2.4 | 2 | 2.38M |
| June 30, 2025 | 2.11 | 2.35 | 2.35 | 2.52 | 2.1 | 2.24M |
| June 27, 2025 | 2.3 | 2.3 | 2.3 | 2.3 | 2.15 | 52,504 |
| June 26, 2025 | 2.15 | 2.3 | 2.3 | 2.5 | 2.1 | 129,505 |
| June 25, 2025 | 2.32 | 2.25 | 2.25 | 2.5 | 2.1 | 946,412 |
| June 24, 2025 | 2.24 | 2.35 | 2.35 | 2.35 | 2.15 | 131,731 |
| June 23, 2025 | 2.32 | 2.2 | 2.2 | 2.5 | 2.2 | 93,861 |
| June 20, 2025 | 2.5 | 2.35 | 2.35 | 2.5 | 2.24 | 228,738 |
| June 19, 2025 | 2.23 | 2.35 | 2.35 | 2.5 | 2.2 | 137,333 |
| June 18, 2025 | 2.23 | 2.35 | 2.35 | 2.5 | 2.2 | 114,227 |
| June 17, 2025 | 2.21 | 2.35 | 2.35 | 2.5 | 2.2 | 69,673 |
| June 16, 2025 | 2.25 | 2.35 | 2.35 | 2.35 | 2.25 | 118,967 |
| June 13, 2025 | 2.21 | 2.35 | 2.35 | 2.5 | 2.2 | 1.16M |
| June 12, 2025 | 2.29 | 2.35 | 2.35 | 2.5 | 2.2 | 385,555 |