1.80
-0.2(-10.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.91 | 2 | 2 | 2 | 1.91 | 2.85M |
| August 15, 2025 | 1.95 | 1.9 | 1.9 | 1.99 | 1.82 | 846,821 |
| August 14, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.95 | 1.09M |
| August 13, 2025 | 2.25 | 2.15 | 2.15 | 2.25 | 1.9 | 447,392 |
| August 12, 2025 | 2 | 2.1 | 2.1 | 2.1 | 2 | 26,000 |
| August 11, 2025 | 1.92 | 2.1 | 2.1 | 2.2 | 1.92 | 491,493 |
| August 08, 2025 | 2 | 2.05 | 2.05 | 2.15 | 1.9 | 964,018 |
| August 07, 2025 | 2.26 | 2.1 | 2.1 | 2.26 | 2 | 500,787 |
| August 06, 2025 | 2.12 | 2.15 | 2.15 | 2.15 | 2.05 | 820,463 |
| August 05, 2025 | 2.33 | 2.3 | 2.3 | 2.33 | 2.12 | 178,403 |
| August 04, 2025 | 2.5 | 2.3 | 2.3 | 2.5 | 2.1 | 18,593 |
| August 01, 2025 | 2.12 | 2.3 | 2.3 | 2.35 | 2.1 | 80,293 |
| July 31, 2025 | 2.15 | 2.3 | 2.3 | 2.3 | 2.1 | 19,623 |
| July 30, 2025 | 2.3 | 2.3 | 2.3 | 2.5 | 2.3 | 200,400 |
| July 29, 2025 | 2.42 | 2.4 | 2.4 | 2.42 | 2.3 | 243,910 |
| July 28, 2025 | 2.45 | 2.4 | 2.4 | 2.45 | 2.35 | 342,337 |
| July 25, 2025 | 2.42 | 2.4 | 2.4 | 2.42 | 2.3 | 195,000 |
| July 24, 2025 | 2.3 | 2.4 | 2.4 | 2.4 | 2.3 | 369,490 |
| July 23, 2025 | 2.45 | 2.4 | 2.4 | 2.45 | 2.32 | 153,390 |
| July 22, 2025 | 2.34 | 2.4 | 2.4 | 2.45 | 2.31 | 367,948 |
| July 21, 2025 | 2.49 | 2.4 | 2.4 | 2.49 | 2.4 | 7,268 |
| July 18, 2025 | 2.5 | 2.5 | 2.5 | 2.5 | 2.4 | 225,903 |
| July 17, 2025 | 2.75 | 2.6 | 2.6 | 2.8 | 2.5 | 833,240 |
| July 16, 2025 | 2.65 | 2.6 | 2.6 | 2.65 | 2.42 | 657,930 |
| July 15, 2025 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0 |
| July 14, 2025 | 2.59 | 2.6 | 2.6 | 2.6 | 2.42 | 192,250 |
| July 11, 2025 | 2.6 | 2.6 | 2.6 | 2.6 | 2.42 | 326,239 |
| July 10, 2025 | 2.52 | 2.6 | 2.6 | 2.6 | 2.52 | 80,646 |
| July 09, 2025 | 2.52 | 2.65 | 2.65 | 2.65 | 2.52 | 263,866 |
| July 08, 2025 | 2.52 | 2.65 | 2.65 | 2.7 | 2.52 | 186,857 |
| July 07, 2025 | 2.5 | 2.65 | 2.65 | 2.74 | 2.5 | 74,082 |
| July 04, 2025 | 2.68 | 2.65 | 2.65 | 2.74 | 2.5 | 1.53M |
| July 03, 2025 | 2.95 | 2.75 | 2.75 | 2.95 | 2.66 | 478,677 |
| July 02, 2025 | 2.75 | 2.75 | 2.75 | 2.9 | 2.75 | 695,104 |
| July 01, 2025 | 2.77 | 2.75 | 2.75 | 2.95 | 2.5 | 1.13M |
| June 30, 2025 | 2.31 | 2.55 | 2.55 | 2.7 | 2.2 | 1.1M |
| June 27, 2025 | 2.19 | 2.2 | 2.2 | 2.2 | 2.08 | 91,803 |
| June 26, 2025 | 2.08 | 2.2 | 2.2 | 2.2 | 2 | 79,698 |
| June 25, 2025 | 2 | 2.2 | 2.2 | 2.2 | 2 | 105,000 |
| June 24, 2025 | 2.24 | 2.2 | 2.2 | 2.24 | 2.08 | 197,886 |
| June 23, 2025 | 2.24 | 2.2 | 2.2 | 2.24 | 2.08 | 193,715 |
| June 20, 2025 | 2.08 | 2.2 | 2.2 | 2.2 | 2.02 | 501,759 |
| June 19, 2025 | 2.02 | 2.2 | 2.2 | 2.2 | 2.02 | 23,820 |
| June 18, 2025 | 2.02 | 2.2 | 2.2 | 2.2 | 2.02 | 25,000 |
| June 17, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0 |
| June 16, 2025 | 2.02 | 2.2 | 2.2 | 2.31 | 2.02 | 441,487 |
| June 13, 2025 | 2.2 | 2.2 | 2.2 | 2.39 | 2.13 | 104,048 |
| June 12, 2025 | 2.11 | 2.2 | 2.2 | 2.2 | 2.11 | 384,068 |
| June 11, 2025 | 2.11 | 2.2 | 2.2 | 2.2 | 2.06 | 95,342 |
| June 10, 2025 | 2.21 | 2.2 | 2.2 | 2.39 | 2.1 | 206,354 |
| June 09, 2025 | 2.5 | 2.3 | 2.3 | 2.5 | 2.22 | 665,346 |
| June 06, 2025 | 2.22 | 2.35 | 2.35 | 2.35 | 2.22 | 210,220 |
| June 05, 2025 | 2.3 | 2.35 | 2.35 | 2.44 | 2.22 | 265,338 |
| June 04, 2025 | 2.47 | 2.5 | 2.5 | 2.5 | 2.3 | 843,532 |
| June 03, 2025 | 2.24 | 2.4 | 2.4 | 2.5 | 2.24 | 1.51M |
| June 02, 2025 | 2.3 | 2.35 | 2.35 | 2.7 | 2.22 | 5.13M |
| May 30, 2025 | 2.1 | 2.05 | 2.05 | 2.1 | 2.05 | 85,333 |
| May 29, 2025 | 2.19 | 2.05 | 2.05 | 2.19 | 1.94 | 169,475 |
| May 28, 2025 | 2.16 | 2.1 | 2.1 | 2.24 | 2 | 1.33M |
| May 27, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |