2.00
-0.15(-6.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 2.15 | 2.15 | 2.15 | 2.24 | 2.03 | 216,758 |
| October 17, 2025 | 2.2 | 2.15 | 2.15 | 2.3 | 2.1 | 298,125 |
| October 16, 2025 | 1.75 | 2.25 | 2.25 | 2.5 | 1.75 | 2.55M |
| October 15, 2025 | 1.45 | 1.65 | 1.65 | 1.8 | 1.43 | 2.81M |
| October 14, 2025 | 1.5 | 1.45 | 1.45 | 1.59 | 1.4 | 1.16M |
| October 13, 2025 | 1.55 | 1.5 | 1.5 | 1.55 | 1.4 | 131,726 |
| October 10, 2025 | 1.55 | 1.55 | 1.55 | 1.56 | 1.55 | 10,000 |
| October 09, 2025 | 1.55 | 1.55 | 1.55 | 1.56 | 1.5 | 226,616 |
| October 08, 2025 | 1.6 | 1.55 | 1.55 | 1.63 | 1.5 | 650,767 |
| October 07, 2025 | 1.65 | 1.6 | 1.6 | 1.65 | 1.5 | 554,252 |
| October 06, 2025 | 1.65 | 1.65 | 1.65 | 1.74 | 1.65 | 506,170 |
| October 03, 2025 | 1.73 | 1.65 | 1.65 | 1.73 | 1.52 | 211,057 |
| October 02, 2025 | 1.65 | 1.65 | 1.65 | 1.73 | 1.65 | 30,000 |
| October 01, 2025 | 1.65 | 1.65 | 1.65 | 1.74 | 1.65 | 216,562 |
| September 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.52 | 257,133 |
| September 29, 2025 | 1.5 | 1.65 | 1.74 | 1.78 | 1.5 | 594,947 |
| September 26, 2025 | 1.65 | 1.65 | 1.65 | 1.74 | 1.65 | 250,392 |
| September 25, 2025 | 1.65 | 1.65 | 1.65 | 1.74 | 1.5 | 276,912 |
| September 24, 2025 | 1.65 | 1.65 | 1.65 | 1.8 | 1.65 | 29,111 |
| September 23, 2025 | 1.65 | 1.65 | 1.65 | 1.7 | 1.5 | 343,284 |
| September 22, 2025 | 1.65 | 1.65 | 1.65 | 1.74 | 1.65 | 127,290 |
| September 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.5 | 25,215 |
| September 18, 2025 | 1.65 | 1.65 | 1.65 | 1.7 | 1.5 | 20,072 |
| September 17, 2025 | 1.7 | 1.65 | 1.7 | 1.75 | 1.7 | 46,991 |
| September 16, 2025 | 1.75 | 1.65 | 1.65 | 1.77 | 1.5 | 3.4M |
| September 15, 2025 | 1.95 | 1.75 | 1.75 | 1.95 | 1.7 | 986,154 |
| September 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.73 | 544,600 |
| September 11, 2025 | 1.95 | 1.95 | 1.95 | 2.15 | 1.82 | 428,673 |
| September 10, 2025 | 1.95 | 1.95 | 1.95 | 2.15 | 1.83 | 252,780 |
| September 09, 2025 | 1.95 | 1.95 | 1.95 | 2.15 | 1.73 | 264,770 |
| September 08, 2025 | 1.95 | 1.95 | 1.95 | 2.2 | 1.81 | 357,355 |
| September 05, 2025 | 1.85 | 1.95 | 1.95 | 2.2 | 1.8 | 803,607 |
| September 04, 2025 | 1.8 | 1.85 | 1.85 | 2 | 1.74 | 259,160 |
| September 03, 2025 | 1.8 | 1.8 | 1.8 | 1.9 | 1.8 | 210,000 |
| September 02, 2025 | 1.7 | 1.8 | 1.8 | 1.9 | 1.58 | 619,795 |
| September 01, 2025 | 1.61 | 1.7 | 1.7 | 1.7 | 1.61 | 140,000 |
| August 29, 2025 | 1.61 | 1.7 | 1.7 | 1.7 | 1.61 | 20,000 |
| August 28, 2025 | 1.61 | 1.7 | 1.7 | 1.7 | 1.61 | 235,000 |
| August 27, 2025 | 1.61 | 1.7 | 1.7 | 1.7 | 1.61 | 134,058 |
| August 26, 2025 | 1.61 | 1.7 | 1.7 | 1.7 | 1.61 | 11,392 |
| August 22, 2025 | 1.83 | 1.7 | 1.7 | 1.85 | 1.61 | 411,978 |
| August 21, 2025 | 1.6 | 1.7 | 1.7 | 1.88 | 1.58 | 709,364 |
| August 20, 2025 | 1.83 | 1.7 | 1.7 | 1.83 | 1.7 | 6,097 |
| August 19, 2025 | 1.63 | 1.7 | 1.7 | 1.7 | 1.63 | 98,999 |
| August 18, 2025 | 1.64 | 1.7 | 1.7 | 1.85 | 1.64 | 331,434 |
| August 15, 2025 | 1.55 | 1.7 | 1.7 | 1.85 | 1.55 | 1.5M |
| August 14, 2025 | 1.61 | 1.6 | 1.6 | 1.69 | 1.51 | 1.89M |
| August 13, 2025 | 1.64 | 1.6 | 1.6 | 1.8 | 1.5 | 4.76M |
| August 12, 2025 | 2.07 | 1.75 | 1.75 | 2.1 | 1.66 | 3.36M |
| August 11, 2025 | 1.88 | 1.95 | 1.95 | 2.2 | 1.88 | 478,368 |
| August 08, 2025 | 1.97 | 1.95 | 1.95 | 2.2 | 1.86 | 1.57M |
| August 07, 2025 | 2.2 | 2 | 2 | 2.45 | 1.9 | 4.86M |
| August 06, 2025 | 2 | 2.1 | 2.1 | 2.71 | 2 | 20.36M |
| August 05, 2025 | 1.25 | 2.75 | 2.75 | 2.8 | 1.16 | 54.06M |
| August 04, 2025 | 0.9 | 1.15 | 1.15 | 1.19 | 0.9 | 14.46M |
| August 01, 2025 | 0.55 | 0.85 | 0.85 | 0.95 | 0.55 | 22.08M |
| July 31, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.47 | 16.27M |
| July 30, 2025 | 0.5 | 0.5 | 0.5 | 0.54 | 0.44 | 9.33M |
| July 29, 2025 | 0.4 | 0.45 | 0.45 | 0.48 | 0.4 | 723,800 |
| July 28, 2025 | 0.45 | 0.5 | 0.5 | 0.52 | 0.45 | 61,000 |