0.01
-0.99(-99.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2024 | 1 | 1 | 1 | 1.2 | 1 | 279,948 |
| December 23, 2024 | 1.02 | 1.24 | 1.24 | 1.24 | 1.02 | 3.42M |
| December 20, 2024 | 1.11 | 1.25 | 1.25 | 1.25 | 1.06 | 2.96M |
| December 19, 2024 | 1.13 | 1.14 | 1.14 | 1.14 | 1.11 | 3.72M |
| December 18, 2024 | 1.23 | 1.17 | 1.17 | 1.24 | 1.11 | 959,889 |
| December 17, 2024 | 1.15 | 1.18 | 1.18 | 1.24 | 1.11 | 113,828 |
| December 16, 2024 | 1.11 | 1.18 | 1.18 | 1.41 | 1.11 | 361,518 |
| December 13, 2024 | 1.15 | 1.25 | 1.25 | 1.25 | 1.15 | 148,632 |
| December 12, 2024 | 1.13 | 1.25 | 1.25 | 1.34 | 1.13 | 407,485 |
| December 11, 2024 | 1.13 | 1.25 | 1.25 | 1.34 | 1.11 | 382,722 |
| December 10, 2024 | 1.12 | 1.25 | 1.25 | 1.25 | 1.12 | 94,733 |
| December 09, 2024 | 1.07 | 1.23 | 1.23 | 1.35 | 1.07 | 157,548 |
| December 06, 2024 | 1.06 | 1.18 | 1.18 | 1.34 | 1.01 | 703,043 |
| December 05, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.06 | 204,931 |
| December 04, 2024 | 1.01 | 1.21 | 1.21 | 1.21 | 1.01 | 327,260 |
| December 03, 2024 | 1.06 | 1.09 | 1.09 | 1.18 | 1.01 | 1.66M |
| December 02, 2024 | 1 | 1.23 | 1.23 | 1.41 | 1 | 261,129 |
| November 29, 2024 | 1 | 1.26 | 1.26 | 1.41 | 1 | 642,595 |
| November 28, 2024 | 1.12 | 1.21 | 1.21 | 1.36 | 1.05 | 527,630 |
| November 27, 2024 | 1.04 | 1.2 | 1.2 | 1.3 | 1 | 1.45M |
| November 26, 2024 | 1.03 | 1.18 | 1.18 | 1.18 | 1.03 | 601,419 |
| November 25, 2024 | 1 | 1.22 | 1.22 | 1.22 | 1 | 467,859 |
| November 22, 2024 | 1.49 | 1.18 | 1.18 | 1.49 | 1.04 | 827,892 |
| November 21, 2024 | 1.02 | 1.15 | 1.15 | 1.3 | 1.02 | 471,517 |
| November 20, 2024 | 1.02 | 1.41 | 1.41 | 1.41 | 1.02 | 134,129 |
| November 19, 2024 | 1.05 | 1.41 | 1.41 | 1.41 | 1.05 | 38,300 |
| November 18, 2024 | 1 | 1.31 | 1.31 | 1.6 | 1 | 7.02M |
| November 15, 2024 | 1.07 | 1.31 | 1.31 | 1.31 | 1.01 | 4.11M |
| November 14, 2024 | 1.05 | 1.1 | 1.1 | 1.1 | 1.05 | 293,218 |
| November 13, 2024 | 1.01 | 1.08 | 1.08 | 1.08 | 0.97 | 1.01M |
| November 12, 2024 | 0.95 | 1.12 | 1.12 | 1.15 | 0.95 | 850,909 |
| November 11, 2024 | 0.99 | 1.1 | 1.1 | 1.29 | 0.93 | 4.34M |
| November 08, 2024 | 1.11 | 1.18 | 1.18 | 1.3 | 0.99 | 6.45M |
| November 07, 2024 | 1.3 | 1.15 | 1.15 | 1.3 | 0.99 | 540,857 |
| November 06, 2024 | 1.4 | 1.4 | 1.4 | 1.6 | 1.11 | 413,743 |
| November 05, 2024 | 1.1 | 1.42 | 1.42 | 1.5 | 1.1 | 1.87M |
| November 04, 2024 | 1.06 | 1.18 | 1.18 | 1.18 | 1.06 | 274,819 |
| November 01, 2024 | 1.07 | 1.16 | 1.16 | 1.19 | 1.05 | 1.9M |
| October 31, 2024 | 1.1 | 1.13 | 1.13 | 1.24 | 1.03 | 4.81M |
| October 30, 2024 | 1.3 | 1.24 | 1.24 | 1.48 | 1.1 | 524,027 |
| October 29, 2024 | 1.4 | 1.5 | 1.5 | 1.82 | 1.1 | 251,459 |
| October 28, 2024 | 1.6 | 1.5 | 1.5 | 1.6 | 1.2 | 217,221 |
| October 25, 2024 | 1.5 | 1.38 | 1.38 | 1.56 | 1.21 | 2.31M |
| October 24, 2024 | 1.1 | 1.53 | 1.53 | 1.53 | 1.1 | 179,773 |
| October 23, 2024 | 1.11 | 1.53 | 1.53 | 1.53 | 1.11 | 153,762 |
| October 22, 2024 | 1.06 | 1.3 | 1.3 | 1.5 | 1.05 | 378,875 |
| October 21, 2024 | 1.76 | 1.5 | 1.5 | 1.76 | 1.5 | 70,000 |
| October 18, 2024 | 1.5 | 1.72 | 1.72 | 1.94 | 1.5 | 148,778 |
| October 17, 2024 | 2 | 1.5 | 1.5 | 2 | 1.2 | 350,671 |
| October 16, 2024 | 1.7 | 1.78 | 1.78 | 2 | 1.6 | 376,583 |
| October 15, 2024 | 1.8 | 1.85 | 1.85 | 2 | 1.7 | 263,251 |
| October 14, 2024 | 1.8 | 1.67 | 1.67 | 1.8 | 1.53 | 67,941 |
| October 11, 2024 | 1.47 | 1.5 | 1.5 | 1.8 | 1.38 | 259,907 |
| October 10, 2024 | 2.1 | 1.35 | 1.35 | 2.1 | 0.81 | 1.07M |
| October 09, 2024 | 2.46 | 2.1 | 1.6 | 2.58 | 1.89 | 1.25M |
| October 08, 2024 | 2.29 | 2.25 | 1.71 | 2.5 | 2.1 | 188,205 |
| October 07, 2024 | 2.48 | 2.29 | 1.74 | 2.48 | 2.2 | 764,279 |
| October 04, 2024 | 2.08 | 2.24 | 1.71 | 2.4 | 2.08 | 318,142 |
| October 03, 2024 | 2.27 | 2.15 | 1.64 | 2.5 | 2 | 542,331 |
| October 02, 2024 | 1.86 | 2.03 | 1.55 | 2.41 | 1.82 | 555,567 |