2.20
+0.1(+4.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2.1 | 2.2 | 2.2 | 2.4 | 2 | 151,253 |
| December 23, 2025 | 2.1 | 2.1 | 2.1 | 2.2 | 2 | 401,167 |
| December 22, 2025 | 2.1 | 2.1 | 2.1 | 2.2 | 2 | 204,927 |
| December 19, 2025 | 2.1 | 2 | 2 | 2.18 | 2 | 309,552 |
| December 18, 2025 | 1.95 | 2.1 | 2.1 | 2.2 | 1.95 | 1.45M |
| December 17, 2025 | 1.8 | 1.95 | 1.95 | 2.2 | 1.73 | 1.2M |
| December 16, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 118,750 |
| December 15, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.73 | 137,500 |
| December 12, 2025 | 1.85 | 1.7 | 1.7 | 1.85 | 1.7 | 100,966 |
| December 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.75 | 200,134 |
| December 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 9.4M |
| December 09, 2025 | 1.8 | 1.85 | 1.85 | 1.85 | 1.73 | 464,685 |
| December 08, 2025 | 1.85 | 1.8 | 1.8 | 1.9 | 1.73 | 200,394 |
| December 05, 2025 | 1.73 | 1.85 | 1.85 | 1.85 | 1.73 | 5,972 |
| December 04, 2025 | 1.72 | 1.85 | 1.85 | 2 | 1.72 | 700,000 |
| December 03, 2025 | 1.72 | 1.85 | 1.85 | 1.9 | 1.72 | 128,723 |
| December 02, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 230,000 |
| December 01, 2025 | 1.9 | 1.85 | 1.85 | 1.91 | 1.8 | 230,000 |
| November 28, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 690,000 |
| November 27, 2025 | 1.9 | 1.9 | 1.9 | 1.95 | 1.82 | 220,000 |
| November 26, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 252 |
| November 25, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 252 |
| November 24, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.82 | 9 |
| November 21, 2025 | 1.85 | 1.95 | 1.95 | 1.95 | 1.85 | 326,590 |
| November 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 200 |
| November 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 350,000 |
| November 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 350,000 |
| November 17, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.83 | 23,026 |
| November 14, 2025 | 1.9 | 1.85 | 1.85 | 1.95 | 1.8 | 359,573 |
| November 13, 2025 | 2 | 1.95 | 1.95 | 2 | 1.9 | 100,000 |
| November 12, 2025 | 2 | 2 | 2 | 2 | 1.9 | 384,046 |
| November 11, 2025 | 2 | 2 | 2 | 2.1 | 1.91 | 577,318 |
| November 10, 2025 | 2.05 | 2 | 2 | 2.12 | 1.9 | 130,002 |
| November 07, 2025 | 2.1 | 2.05 | 2.05 | 2.1 | 1.9 | 58 |
| November 06, 2025 | 2.1 | 2.1 | 2.1 | 2.15 | 2 | 21,080 |
| November 05, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 620,745 |
| November 04, 2025 | 2.15 | 2.1 | 2.1 | 2.19 | 2 | 193,890 |
| November 03, 2025 | 1.9 | 2.15 | 2.15 | 2.47 | 1.9 | 2.27M |
| October 31, 2025 | 1.9 | 1.9 | 1.9 | 1.97 | 1.85 | 5,331 |
| October 30, 2025 | 1.9 | 1.91 | 1.91 | 1.91 | 1.9 | 24,416 |
| October 29, 2025 | 2.1 | 1.9 | 1.9 | 2.1 | 1.9 | 416,835 |
| October 28, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 2,745 |
| October 27, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 1,260 |
| October 24, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 1.91 | 45 |
| October 23, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 1.91 | 346,356 |
| October 22, 2025 | 2.1 | 2.1 | 2.1 | 2.18 | 1.91 | 170,045 |
| October 21, 2025 | 2.1 | 2.1 | 2.1 | 2.16 | 2.1 | 200,000 |
| October 20, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 1.31M |
| October 17, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 1.31M |
| October 16, 2025 | 2 | 2.1 | 2.1 | 2.28 | 1.95 | 807,582 |
| October 15, 2025 | 1.95 | 1.8 | 1.8 | 1.95 | 1.8 | 201,324 |
| October 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 160,974 |
| October 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | 26,496 |
| October 10, 2025 | 1.95 | 1.95 | 1.95 | 2.1 | 1.95 | 200,000 |
| October 09, 2025 | 2.09 | 1.95 | 1.88 | 2.09 | 1.88 | 23,971 |
| October 08, 2025 | 1.95 | 1.95 | 1.95 | 2.02 | 1.95 | 300,000 |
| October 07, 2025 | 1.95 | 1.95 | 1.95 | 2.05 | 1.95 | 700,000 |
| October 06, 2025 | 1.95 | 1.95 | 1.95 | 2.05 | 1.95 | 1,856 |
| October 03, 2025 | 1.95 | 1.95 | 1.95 | 2.05 | 1.95 | 52,500 |
| October 02, 2025 | 1.85 | 1.95 | 1.95 | 2.06 | 1.85 | 394,464 |
