3.30
-0.105(-3.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2024 | 5 | 3.4 | 3.4 | 5.05 | 3.4 | 5.45M |
| July 10, 2024 | 3.81 | 3.56 | 3.56 | 4 | 3.21 | 3.71M |
| July 09, 2024 | 4.24 | 4 | 4 | 4.5 | 3.2 | 2.75M |
| July 08, 2024 | 4.75 | 4.7 | 4.7 | 4.89 | 4 | 2.01M |
| July 05, 2024 | 5.13 | 4.83 | 4.83 | 5.13 | 4.6 | 1.42M |
| July 04, 2024 | 5.5 | 5.2 | 5.2 | 5.5 | 4.47 | 1.96M |
| July 03, 2024 | 5.31 | 5.5 | 5.5 | 5.7 | 4.01 | 1.5M |
| July 02, 2024 | 5.81 | 5.31 | 5.31 | 5.9 | 5 | 1.14M |
| July 01, 2024 | 5.85 | 5.81 | 5.81 | 6 | 5.8 | 894,231 |
| June 28, 2024 | 6 | 5.93 | 5.93 | 6.99 | 5.93 | 1.39M |
| June 27, 2024 | 6.15 | 6.15 | 6.15 | 7 | 6.13 | 847,748 |
| June 26, 2024 | 6.09 | 6.15 | 6.15 | 6.29 | 6.09 | 705,780 |
| June 25, 2024 | 6.5 | 6.06 | 6.06 | 6.5 | 6 | 1.72M |
| June 24, 2024 | 5.7 | 6.39 | 6.39 | 6.63 | 5.56 | 1.67M |
| June 21, 2024 | 5.4 | 5.7 | 5.7 | 6 | 5.2 | 996,382 |
| June 20, 2024 | 6 | 5.4 | 5.4 | 6.09 | 5.21 | 1.22M |
| June 19, 2024 | 6.27 | 5.5 | 5.5 | 6.99 | 5 | 6.01M |
| June 18, 2024 | 7.19 | 6.26 | 6.26 | 8 | 5.15 | 10.71M |
| June 17, 2024 | 7.25 | 7.15 | 7.15 | 10 | 6.05 | 24.25M |
| June 14, 2024 | 3.24 | 6.5 | 6.5 | 8.5 | 2.81 | 15.93M |
| June 13, 2024 | 2.8 | 3.49 | 3.49 | 3.5 | 2.8 | 2.71M |
| June 12, 2024 | 2.8 | 2.5 | 2.5 | 3.5 | 2.5 | 2.75M |
| June 11, 2024 | 2.6 | 2.83 | 2.83 | 3 | 2.6 | 816,821 |
| June 10, 2024 | 2.5 | 2.79 | 2.79 | 3.13 | 2.4 | 1.77M |
| June 07, 2024 | 3 | 2.9 | 2.9 | 3.8 | 2.75 | 3.08M |
| June 06, 2024 | 3.8 | 3.03 | 3.03 | 4.14 | 2.76 | 2.48M |
| June 05, 2024 | 3.89 | 3.5 | 3.5 | 4.46 | 3.45 | 853,111 |
| June 04, 2024 | 4.5 | 3.89 | 3.89 | 4.5 | 3.6 | 667,916 |
| June 03, 2024 | 4.7 | 4.29 | 4.29 | 5 | 4.01 | 1.07M |
| May 31, 2024 | 4.06 | 4.7 | 4.7 | 4.8 | 4.06 | 465,785 |
| May 30, 2024 | 4.65 | 4.6 | 4.6 | 4.71 | 4.05 | 736,697 |
| May 29, 2024 | 5.4 | 4.05 | 4.05 | 5.4 | 4 | 1.52M |
| May 28, 2024 | 5.45 | 4 | 4 | 6.26 | 4 | 4.42M |
| May 24, 2024 | 6 | 5.4 | 5.4 | 6.3 | 5.16 | 2.88M |
| May 23, 2024 | 6.2 | 6.15 | 6.15 | 7.79 | 6 | 1.57M |
| May 22, 2024 | 6.8 | 7.16 | 7.16 | 8 | 6.01 | 1.06M |
| May 21, 2024 | 5.98 | 6.24 | 6.24 | 7.13 | 4.28 | 5.15M |
| May 20, 2024 | 6.06 | 5.92 | 5.92 | 6.1 | 5.62 | 553,589 |
| May 17, 2024 | 5.89 | 5.92 | 5.92 | 6.67 | 5.56 | 1.36M |
| May 16, 2024 | 6.68 | 6.02 | 6.02 | 7.13 | 5.63 | 1.18M |
| May 15, 2024 | 6.41 | 6.22 | 6.22 | 6.6 | 6.04 | 697,587 |
| May 14, 2024 | 6.99 | 7.11 | 7.11 | 7.2 | 6.79 | 435,398 |
| May 13, 2024 | 7.5 | 7.2 | 7.2 | 8.12 | 6.71 | 744,787 |
| May 10, 2024 | 6.45 | 7.4 | 7.4 | 7.5 | 6.3 | 568,895 |
| May 09, 2024 | 6.28 | 6.74 | 6.74 | 7.37 | 6.03 | 465,052 |
| May 08, 2024 | 7.5 | 7.15 | 7.15 | 7.5 | 6.28 | 412,559 |
| May 07, 2024 | 7.3 | 7.3 | 7.3 | 7.99 | 7 | 722,080 |
| May 03, 2024 | 7.42 | 7.11 | 7.11 | 7.5 | 6.7 | 868,854 |
| May 02, 2024 | 6.5 | 7.28 | 7.28 | 7.48 | 6.44 | 528,442 |
| May 01, 2024 | 6.61 | 7.43 | 7.43 | 7.43 | 6.61 | 404,189 |
| April 30, 2024 | 7.2 | 6.7 | 6.7 | 7.2 | 6 | 1.88M |
| April 29, 2024 | 7.5 | 7.2 | 7.2 | 8.2 | 7.11 | 913,233 |
| April 26, 2024 | 8 | 7.49 | 7.49 | 8 | 7.1 | 1.73M |
| April 25, 2024 | 7.4 | 7.72 | 7.72 | 7.77 | 7.09 | 1.07M |
| April 24, 2024 | 8.1 | 7.13 | 7.13 | 8.82 | 7.07 | 2.06M |
| April 23, 2024 | 8.55 | 8.04 | 8.04 | 8.55 | 7.31 | 2.5M |
| April 22, 2024 | 8.03 | 8.3 | 8.3 | 9.4 | 7 | 2.02M |
| April 19, 2024 | 8.5 | 9.06 | 9.06 | 10.07 | 8.03 | 8.24M |
| April 18, 2024 | 6.21 | 8.5 | 8.5 | 9 | 6 | 5M |
| April 17, 2024 | 6 | 7.3 | 7.3 | 7.99 | 5.65 | 6.46M |
