3.30
-0.2(-5.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 132,261 |
| December 03, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 2.74M |
| December 02, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 2.74M |
| December 01, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 2.36M |
| November 28, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.17 | 75,478 |
| November 27, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 2.69M |
| November 25, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 2.69M |
| November 24, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 1.24M |
| November 21, 2025 | 4 | 3.5 | 3.5 | 4 | 3.5 | 62,317 |
| November 20, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 4,258 |
| November 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 7,308 |
| November 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 7,308 |
| November 17, 2025 | 3.75 | 3.75 | 3.75 | 3.83 | 3.75 | 522 |
| November 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 756 |
| November 13, 2025 | 3.6 | 3.75 | 3.75 | 4 | 3.6 | 138,201 |
| November 12, 2025 | 3.75 | 3.5 | 3.5 | 3.75 | 3.5 | 200,000 |
| November 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 398,160 |
| November 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.44 | 19,908 |
| November 07, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.8M |
| November 06, 2025 | 3.75 | 3.75 | 3.75 | 3.85 | 3.58 | 109,078 |
| November 05, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 193,950 |
| November 04, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 193,950 |
| November 03, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.58 | 12,930 |
| October 31, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 124,107 |
| October 30, 2025 | 3.5 | 3.75 | 3.75 | 3.9 | 3.5 | 435 |
| October 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 151,732 |
| October 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 151,732 |
| October 27, 2025 | 3.7 | 3.7 | 3.7 | 3.9 | 3.67 | 48,897 |
| October 24, 2025 | 3.7 | 3.7 | 3.7 | 3.9 | 3.5 | 127,036 |
| October 23, 2025 | 3.25 | 3.45 | 3.45 | 3.9 | 3 | 119,992 |
| October 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 248,464 |
| October 21, 2025 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 248,464 |
| October 20, 2025 | 3.25 | 3.25 | 3.25 | 3.4 | 3.25 | 25,244 |
| October 17, 2025 | 3.48 | 3.25 | 3.25 | 3.5 | 3.25 | 1,641 |
| October 16, 2025 | 3.25 | 3.5 | 3.5 | 3.5 | 3 | 1.4M |
| October 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.4M |
| October 14, 2025 | 3.25 | 3.25 | 3.25 | 3.56 | 3 | 178,314 |
| October 13, 2025 | 3.25 | 3.25 | 3.25 | 3.5 | 3.25 | 17,028 |
| October 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.08 | 33,018 |
| October 09, 2025 | 3.5 | 3.25 | 3.5 | 3.5 | 3.25 | 425,468 |
| October 08, 2025 | 2.9 | 3.25 | 3.25 | 3.5 | 2.9 | 664,943 |
| October 07, 2025 | 2.9 | 2.9 | 2.9 | 3.26 | 2.9 | 130,853 |
| October 06, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.71 | 14,102 |
| October 03, 2025 | 2.9 | 2.9 | 2.9 | 3.26 | 2.9 | 20,000 |
| October 02, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 2,730 |
| October 01, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.5 | 182 |
| September 30, 2025 | 2.9 | 2.9 | 2.9 | 3.3 | 2.5 | 238 |
| September 29, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 4,256 |
| September 26, 2025 | 2.9 | 3.3 | 3.3 | 3.3 | 2.5 | 554 |
| September 25, 2025 | 2.9 | 2.9 | 2.9 | 3.3 | 2.5 | 13,034 |
| September 24, 2025 | 2.9 | 2.9 | 2.9 | 3.04 | 2.5 | 17.9M |
| September 23, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 462,924 |
| September 22, 2025 | 2.9 | 2.9 | 2.9 | 3 | 2.9 | 33,066 |
| September 19, 2025 | 2.5 | 2.9 | 2.9 | 3.3 | 2.5 | 328 |
| September 18, 2025 | 3.3 | 2.9 | 2.9 | 3.3 | 2.9 | 1,700 |
| September 17, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 2,436 |
| September 16, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 2,436 |
| September 15, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 2,436 |
| September 12, 2025 | 2.9 | 2.9 | 2.9 | 3.3 | 2.9 | 174 |
| September 11, 2025 | 2.9 | 3.1 | 3.1 | 3.3 | 2.5 | 392,402 |
