3.30
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 3.34 | 3.3 | 3.3 | 3.34 | 3.23 | 434,730 |
| May 15, 2025 | 3.28 | 3.3 | 3.3 | 3.32 | 3.2 | 1.04M |
| May 14, 2025 | 3.23 | 3.25 | 3.25 | 3.25 | 3.2 | 2.46M |
| May 13, 2025 | 3.2 | 3.35 | 3.35 | 3.35 | 3.2 | 52,087 |
| May 12, 2025 | 3.23 | 3.35 | 3.35 | 3.35 | 3.21 | 62,257 |
| May 09, 2025 | 3.23 | 3.35 | 3.35 | 3.35 | 3.23 | 58,729 |
| May 08, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| May 07, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| May 06, 2025 | 3.23 | 3.35 | 3.35 | 3.35 | 3.23 | 399,775 |
| May 02, 2025 | 3.29 | 3.35 | 3.35 | 3.5 | 3.2 | 635,680 |
| May 01, 2025 | 3.3 | 3.25 | 3.25 | 3.3 | 3.23 | 158,194 |
| April 30, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| April 29, 2025 | 3.3 | 3.15 | 3.15 | 3.3 | 3 | 1,407 |
| April 28, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| April 25, 2025 | 3.14 | 3.15 | 3.15 | 3.15 | 3.14 | 3,342 |
| April 24, 2025 | 3.3 | 3.15 | 3.15 | 3.3 | 3.15 | 30,000 |
| April 23, 2025 | 3.23 | 3.15 | 3.15 | 3.3 | 3.13 | 154,428 |
| April 22, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| April 17, 2025 | 3.09 | 3.15 | 3.15 | 3.29 | 3.09 | 9M |
| April 16, 2025 | 3 | 3.15 | 3.15 | 3.28 | 3 | 256,493 |
| April 15, 2025 | 3 | 3.15 | 3.15 | 3.23 | 3 | 200,515 |
| April 14, 2025 | 3 | 3.15 | 3.15 | 3.15 | 3 | 962,062 |
| April 11, 2025 | 3 | 3.15 | 3.15 | 3.23 | 3 | 8,260 |
| April 10, 2025 | 3 | 3.15 | 3.15 | 3.24 | 3 | 17,459 |
| April 09, 2025 | 3.3 | 3.15 | 3.15 | 3.3 | 3.05 | 76,530 |
| April 08, 2025 | 3.2 | 3.1 | 3.1 | 3.2 | 3 | 772,643 |
| April 07, 2025 | 3.25 | 3.2 | 3.2 | 3.25 | 3.2 | 676,192 |
| April 04, 2025 | 3.25 | 3.24 | 3.24 | 3.3 | 3.2 | 595,864 |
| April 03, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 238,819 |
| April 02, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 325,369 |
| April 01, 2025 | 3.25 | 3.25 | 3.25 | 3.3 | 3.2 | 256,718 |
| March 31, 2025 | 3.3 | 3.25 | 3.25 | 3.3 | 3.25 | 16,318 |
| March 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 483,400 |
| March 27, 2025 | 3.27 | 3.25 | 3.25 | 3.3 | 3.2 | 768,672 |
| March 26, 2025 | 3.3 | 3.26 | 3.26 | 3.3 | 3.2 | 1.86M |
| March 25, 2025 | 3.2 | 3.25 | 3.25 | 3.3 | 3.2 | 798,001 |
| March 24, 2025 | 2.8 | 3.25 | 3.25 | 3.3 | 2.52 | 2.51M |
| March 21, 2025 | 2.4 | 2.6 | 2.6 | 2.6 | 2.4 | 5,120 |
| March 20, 2025 | 2.4 | 2.6 | 2.6 | 2.6 | 2.4 | 3,700 |
| March 19, 2025 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0 |
| March 18, 2025 | 2.8 | 2.6 | 2.6 | 2.8 | 2.4 | 94,684 |
| March 17, 2025 | 2.65 | 2.5 | 2.5 | 2.8 | 2.5 | 145,310 |
| March 14, 2025 | 2.51 | 2.65 | 2.65 | 2.65 | 2.5 | 6,315 |
| March 13, 2025 | 2.8 | 2.65 | 2.65 | 2.8 | 2.65 | 642 |
| March 12, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 29,280 |
| March 11, 2025 | 2.5 | 2.65 | 2.65 | 2.65 | 2.5 | 960 |
| March 10, 2025 | 2.62 | 2.54 | 2.54 | 2.62 | 2.5 | 132,798 |
| March 07, 2025 | 2.62 | 2.65 | 2.65 | 2.65 | 2.5 | 11,314 |
| March 06, 2025 | 2.5 | 2.65 | 2.65 | 2.65 | 2.5 | 13,071 |
| March 05, 2025 | 2.5 | 2.65 | 2.65 | 2.65 | 2.5 | 165,000 |
| March 04, 2025 | 2.6 | 2.65 | 2.65 | 2.65 | 2.5 | 16,167 |
| March 03, 2025 | 2.6 | 2.7 | 2.7 | 2.72 | 2.6 | 22,932 |
| February 28, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
| February 27, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 24,957 |
| February 26, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
| February 25, 2025 | 2.6 | 2.7 | 2.7 | 2.72 | 2.6 | 5,423 |
| February 24, 2025 | 2.6 | 2.7 | 2.7 | 2.72 | 2.6 | 13,807 |
| February 21, 2025 | 2.74 | 2.7 | 2.7 | 2.74 | 2.6 | 33,567 |
| February 20, 2025 | 2.6 | 2.7 | 2.7 | 2.74 | 2.6 | 192,367 |
| February 19, 2025 | 2.6 | 2.7 | 2.7 | 2.8 | 2.6 | 4,606 |