0.65
+0.3(+85.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 01, 2024 | 0.34 | 0.65 | 0.65 | 0.9 | 0.32 | 52.73M |
| February 29, 2024 | 0.54 | 0.35 | 0.35 | 0.54 | 0.23 | 43.82M |
| February 28, 2024 | 0.49 | 0.5 | 0.5 | 0.8 | 0.4 | 10.83M |
| February 27, 2024 | 0.8 | 0.45 | 0.45 | 0.95 | 0.35 | 39.39M |
| February 26, 2024 | 1.24 | 0.81 | 0.81 | 1.3 | 0.8 | 10.8M |
| February 23, 2024 | 5.75 | 1.2 | 1.2 | 5.75 | 1 | 18.64M |
| February 22, 2024 | 6.5 | 5.75 | 5.75 | 6.5 | 5.5 | 226,800 |
| February 21, 2024 | 6.38 | 6.25 | 6.25 | 6.5 | 6 | 52,857 |
| February 20, 2024 | 6.1 | 6.25 | 6.25 | 7 | 6 | 239,199 |
| February 19, 2024 | 6.4 | 6.5 | 6.5 | 7 | 6 | 587,894 |
| February 16, 2024 | 6.36 | 6.25 | 6.25 | 6.9 | 6 | 397,824 |
| February 15, 2024 | 6.75 | 6.5 | 6.5 | 7 | 6 | 1.06M |
| February 14, 2024 | 7.5 | 7 | 7 | 8 | 6.5 | 786,465 |
| February 13, 2024 | 8 | 7.44 | 7.44 | 10 | 6.1 | 3.13M |
| February 12, 2024 | 16.19 | 16 | 16 | 16.45 | 15.66 | 98,112 |
| February 09, 2024 | 15.9 | 16 | 16 | 16.45 | 14.15 | 94,899 |
| February 08, 2024 | 15.55 | 15.5 | 15.5 | 15.74 | 15 | 119,803 |
| February 07, 2024 | 16 | 16 | 16 | 16.15 | 15.5 | 65,126 |
| February 06, 2024 | 15.6 | 16 | 16 | 16.25 | 15.6 | 15,791 |
| February 05, 2024 | 15.8 | 16 | 16 | 16.34 | 15.58 | 77,518 |
| February 02, 2024 | 15.64 | 15.5 | 15.5 | 16.44 | 15.2 | 359,980 |
| February 01, 2024 | 15.34 | 15.5 | 15.5 | 15.95 | 15 | 59,726 |
| January 31, 2024 | 15.02 | 15.5 | 15.5 | 15.6 | 15 | 16,633 |
| January 30, 2024 | 14.7 | 15.5 | 15.5 | 16 | 14.7 | 79,071 |
| January 29, 2024 | 15.8 | 15.5 | 15.5 | 15.89 | 15 | 169,913 |
| January 26, 2024 | 16.16 | 15.75 | 15.75 | 16.16 | 15.45 | 399,525 |
| January 25, 2024 | 16.26 | 16.5 | 16.5 | 16.5 | 16.11 | 83,144 |
| January 24, 2024 | 16.3 | 16.5 | 16.5 | 17 | 16.26 | 29,142 |
| January 23, 2024 | 16.36 | 16 | 16 | 17 | 16 | 226,503 |
| January 22, 2024 | 17.06 | 16.5 | 16.5 | 17.2 | 16.1 | 436,900 |
| January 19, 2024 | 17.2 | 17.25 | 17.25 | 17.42 | 17 | 74,477 |
| January 18, 2024 | 17.68 | 17.25 | 17.25 | 17.68 | 17.02 | 163,858 |
| January 17, 2024 | 17.83 | 17.5 | 17.5 | 18 | 17.1 | 62,338 |
| January 16, 2024 | 17.88 | 17.75 | 17.75 | 17.88 | 17.5 | 8,831 |
| January 15, 2024 | 17.6 | 17.75 | 17.75 | 18.25 | 17.4 | 191,421 |
| January 12, 2024 | 17.4 | 17.7 | 17.7 | 18 | 17.4 | 99,588 |
| January 11, 2024 | 17.65 | 17.7 | 17.7 | 18 | 17.4 | 19,371 |
| January 10, 2024 | 17.99 | 17.7 | 17.7 | 18 | 17.55 | 56,418 |
| January 09, 2024 | 17.84 | 17.7 | 17.7 | 18 | 17.7 | 24,397 |
| January 08, 2024 | 17.7 | 17.7 | 17.7 | 17.9 | 17 | 39,869 |
| January 05, 2024 | 17.6 | 17.5 | 17.5 | 18 | 17 | 46,392 |
| January 04, 2024 | 17.31 | 17.5 | 17.5 | 17.69 | 17 | 23,049 |
| January 03, 2024 | 17.83 | 17.5 | 17.5 | 18 | 17.26 | 69,215 |
| January 02, 2024 | 18 | 17.5 | 17.5 | 18 | 17 | 330,577 |
| December 29, 2023 | 17.72 | 17.5 | 17.5 | 17.98 | 17 | 208,268 |
| December 28, 2023 | 17.4 | 18 | 18 | 18.5 | 17 | 224,518 |
| December 27, 2023 | 17.2 | 17.5 | 17.5 | 18 | 17.2 | 60,804 |
| December 22, 2023 | 17 | 17.5 | 17.5 | 17.95 | 17 | 6,369 |
| December 21, 2023 | 17.25 | 17.5 | 17.5 | 17.5 | 17 | 205,663 |
| December 20, 2023 | 17.25 | 17.25 | 17.25 | 17.55 | 17.05 | 86,771 |
| December 19, 2023 | 17.58 | 17.25 | 17.25 | 18 | 17 | 106,691 |
| December 18, 2023 | 18.2 | 18 | 18 | 18.2 | 17.5 | 302,836 |
| December 15, 2023 | 18.85 | 18 | 18 | 19 | 17 | 859,686 |
| December 14, 2023 | 19.64 | 18.7 | 18.7 | 19.64 | 18 | 785,829 |
| December 13, 2023 | 20 | 19.5 | 19.5 | 20 | 19 | 61,445 |
| December 12, 2023 | 24 | 19.75 | 19.75 | 24 | 19 | 477,395 |
| December 11, 2023 | 22 | 22.5 | 22.5 | 23.96 | 21 | 310,198 |
| December 08, 2023 | 20.84 | 21.5 | 21.5 | 23 | 20 | 116,290 |
| December 07, 2023 | 19.9 | 20 | 20 | 21 | 19.55 | 181,529 |
| December 06, 2023 | 22 | 19 | 19 | 22 | 18 | 104,491 |