6.50
+0.85(+15.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.63 | 6.5 | 6.5 | 6.5 | 5.5 | 5.99M |
| August 15, 2025 | 5.52 | 5.65 | 5.65 | 5.8 | 5.5 | 2.03M |
| August 14, 2025 | 5.05 | 5.55 | 5.55 | 5.78 | 5.05 | 9.6M |
| August 13, 2025 | 4.8 | 5.2 | 5.2 | 5.3 | 4.5 | 5.59M |
| August 12, 2025 | 4.54 | 4.6 | 4.6 | 4.8 | 4.4 | 791,619 |
| August 11, 2025 | 4.42 | 4.6 | 4.6 | 4.8 | 4.4 | 1.71M |
| August 08, 2025 | 4.67 | 4.6 | 4.6 | 4.79 | 4.4 | 1.03M |
| August 07, 2025 | 4.7 | 4.6 | 4.6 | 4.8 | 4.4 | 120,145 |
| August 06, 2025 | 4.7 | 4.6 | 4.6 | 4.8 | 4.43 | 435,580 |
| August 05, 2025 | 4.48 | 4.6 | 4.6 | 4.8 | 4.4 | 881,238 |
| August 04, 2025 | 4.52 | 4.5 | 4.5 | 4.8 | 4.4 | 138,517 |
| August 01, 2025 | 4.77 | 4.5 | 4.5 | 4.8 | 4.4 | 955,978 |
| July 31, 2025 | 4.6 | 4.6 | 4.6 | 4.8 | 4.4 | 1.36M |
| July 30, 2025 | 4.54 | 4.5 | 4.5 | 4.6 | 4.4 | 797,782 |
| July 29, 2025 | 4.77 | 4.5 | 4.5 | 4.9 | 4.3 | 4.18M |
| July 28, 2025 | 4.89 | 4.8 | 4.8 | 5 | 4.7 | 2.33M |
| July 25, 2025 | 4.82 | 4.85 | 4.85 | 5.1 | 4.7 | 3.6M |
| July 24, 2025 | 4.57 | 4.8 | 4.8 | 5.1 | 4.4 | 10.47M |
| July 23, 2025 | 4 | 4.59 | 4.59 | 4.8 | 3.5 | 22.35M |
| July 22, 2025 | 3.46 | 3.55 | 3.55 | 3.7 | 3.4 | 3.71M |
| July 21, 2025 | 3.59 | 3.4 | 3.4 | 3.7 | 3.4 | 476,207 |
| July 18, 2025 | 3.44 | 3.55 | 3.55 | 3.69 | 3.4 | 996,621 |
| July 17, 2025 | 3.5 | 3.55 | 3.55 | 3.7 | 3.4 | 330,925 |
| July 16, 2025 | 3.78 | 3.65 | 3.65 | 3.8 | 3.5 | 2.36M |
| July 15, 2025 | 3.65 | 3.7 | 3.7 | 3.8 | 3.4 | 3.81M |
| July 14, 2025 | 3.28 | 3.55 | 3.55 | 3.65 | 3.2 | 3.22M |
| July 11, 2025 | 2.88 | 3.2 | 3.2 | 3.4 | 2.88 | 2.39M |
| July 10, 2025 | 2.9 | 2.88 | 2.88 | 3.2 | 2.7 | 1.1M |
| July 09, 2025 | 2.9 | 2.85 | 2.85 | 2.9 | 2.85 | 56,081 |
| July 08, 2025 | 2.88 | 2.85 | 2.85 | 3 | 2.7 | 906,299 |
| July 07, 2025 | 2.75 | 2.85 | 2.85 | 3 | 2.75 | 119,599 |
| July 04, 2025 | 3 | 2.85 | 2.85 | 3 | 2.75 | 268,533 |
| July 03, 2025 | 2.9 | 2.85 | 2.85 | 3 | 2.7 | 160,012 |
| July 02, 2025 | 2.85 | 2.85 | 2.85 | 3 | 2.7 | 233,932 |
| July 01, 2025 | 2.9 | 2.85 | 2.85 | 3.2 | 2.7 | 1.77M |
| June 30, 2025 | 3.08 | 3.1 | 3.1 | 3.3 | 2.9 | 585,995 |
| June 27, 2025 | 2.9 | 3.1 | 3.1 | 3.3 | 2.85 | 5.13M |
| June 26, 2025 | 2.7 | 2.85 | 2.85 | 2.9 | 2.61 | 2.28M |
| June 25, 2025 | 2.41 | 2.6 | 2.6 | 2.7 | 2.39 | 1.86M |
| June 24, 2025 | 2.6 | 2.45 | 2.45 | 2.6 | 2.39 | 251,878 |
| June 23, 2025 | 2.39 | 2.45 | 2.45 | 2.6 | 2.39 | 165,543 |
| June 20, 2025 | 2.51 | 2.42 | 2.42 | 2.55 | 2.38 | 266,637 |
| June 19, 2025 | 2.51 | 2.42 | 2.42 | 2.55 | 2.3 | 227,371 |
| June 18, 2025 | 2.48 | 2.42 | 2.42 | 2.6 | 2.3 | 727,129 |
| June 17, 2025 | 2.47 | 2.53 | 2.53 | 2.56 | 2.47 | 360,214 |
| June 16, 2025 | 2.46 | 2.53 | 2.53 | 2.6 | 2.4 | 874,420 |
| June 13, 2025 | 2.45 | 2.53 | 2.53 | 2.6 | 2.45 | 412,729 |
| June 12, 2025 | 2.6 | 2.5 | 2.5 | 2.6 | 2.45 | 359,153 |
| June 11, 2025 | 2.49 | 2.53 | 2.53 | 2.6 | 2.45 | 771,721 |
| June 10, 2025 | 2.68 | 2.53 | 2.53 | 2.68 | 2.46 | 696,418 |
| June 09, 2025 | 2.54 | 2.58 | 2.58 | 2.7 | 2.45 | 228,655 |
| June 06, 2025 | 2.49 | 2.58 | 2.58 | 2.58 | 2.49 | 553,188 |
| June 05, 2025 | 2.56 | 2.58 | 2.58 | 2.7 | 2.49 | 89,529 |
| June 04, 2025 | 2.37 | 2.58 | 2.58 | 2.6 | 2.37 | 1.93M |
| June 03, 2025 | 2.42 | 2.4 | 2.4 | 2.5 | 2.35 | 705,058 |
| June 02, 2025 | 2.33 | 2.4 | 2.4 | 2.5 | 2.25 | 189,167 |
| May 30, 2025 | 2.46 | 2.4 | 2.4 | 2.5 | 2.3 | 336,570 |
| May 29, 2025 | 2.41 | 2.45 | 2.45 | 2.5 | 2.4 | 167,322 |
| May 28, 2025 | 2.4 | 2.45 | 2.45 | 2.5 | 2.4 | 907,741 |
| May 27, 2025 | 2.5 | 2.45 | 2.45 | 2.5 | 2.4 | 178,188 |