7.05
-0.45(-6.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.4 | 7.5 | 7.5 | 8.5 | 7.5 | 1.73M |
| January 12, 2026 | 7 | 7.75 | 7.75 | 9 | 6.75 | 4.29M |
| January 09, 2026 | 6.75 | 7 | 7 | 7.35 | 6.5 | 1.06M |
| January 08, 2026 | 7.5 | 6.75 | 6.75 | 7.5 | 5.5 | 4.06M |
| January 07, 2026 | 6.9 | 7.5 | 7.5 | 7.5 | 6.48 | 3.8M |
| January 06, 2026 | 5.9 | 6.48 | 6.48 | 6.65 | 5.9 | 2.17M |
| January 05, 2026 | 4.5 | 5.9 | 5.9 | 6.5 | 4.5 | 7.82M |
| January 02, 2026 | 3.3 | 4.5 | 4.5 | 4.68 | 3.2 | 4.07M |
| December 31, 2025 | 3.25 | 3.3 | 3.3 | 3.4 | 3.2 | 1.18M |
| December 30, 2025 | 3.35 | 3.36 | 3.36 | 3.36 | 3.2 | 952,333 |
| December 29, 2025 | 3.4 | 3.35 | 3.35 | 3.6 | 3.2 | 220,057 |
| December 24, 2025 | 3.5 | 3.4 | 3.4 | 3.57 | 3.33 | 38,501 |
| December 23, 2025 | 3.5 | 3.5 | 3.5 | 3.6 | 3.32 | 150,666 |
| December 22, 2025 | 3.5 | 3.5 | 3.5 | 3.64 | 3.3 | 172,872 |
| December 19, 2025 | 3.5 | 3.45 | 3.45 | 3.64 | 3.4 | 302,592 |
| December 18, 2025 | 3.45 | 3.5 | 3.5 | 3.68 | 3.45 | 181,765 |
| December 17, 2025 | 3.35 | 3.45 | 3.45 | 3.65 | 3.35 | 410,230 |
| December 16, 2025 | 3.5 | 3.5 | 3.5 | 3.6 | 3.25 | 1.47M |
| December 15, 2025 | 3.75 | 3.5 | 3.5 | 3.75 | 3.3 | 716,766 |
| December 12, 2025 | 3.85 | 3.75 | 3.75 | 3.88 | 3.5 | 476,119 |
| December 11, 2025 | 4.4 | 3.9 | 3.9 | 4.4 | 3.8 | 1.12M |
| December 10, 2025 | 3.9 | 4.1 | 4.1 | 5.25 | 3.75 | 4.81M |
| December 09, 2025 | 3.15 | 3.9 | 3.9 | 4.18 | 3.15 | 1.99M |
| December 08, 2025 | 3.1 | 3.15 | 3.15 | 3.2 | 3.01 | 477,635 |
| December 05, 2025 | 2.8 | 3.1 | 3.1 | 3.2 | 2.8 | 1.06M |
| December 04, 2025 | 2.8 | 3.05 | 3.05 | 3.1 | 2.67 | 702,864 |
| December 03, 2025 | 2.46 | 2.6 | 2.6 | 2.7 | 2.46 | 912,383 |
| December 02, 2025 | 2.5 | 2.5 | 2.5 | 2.7 | 2.5 | 214,776 |
| December 01, 2025 | 2.5 | 2.5 | 2.5 | 2.55 | 2.5 | 120,000 |
| November 28, 2025 | 2.5 | 2.5 | 2.5 | 2.69 | 2.5 | 188,395 |
| November 27, 2025 | 2.5 | 2.5 | 2.5 | 2.68 | 2.5 | 203,357 |
| November 26, 2025 | 2.4 | 2.5 | 2.5 | 2.65 | 2.4 | 933,650 |
| November 25, 2025 | 2.4 | 2.4 | 2.4 | 2.5 | 2.4 | 8 |
| November 24, 2025 | 2.35 | 2.4 | 2.4 | 2.5 | 2.35 | 727,574 |
| November 21, 2025 | 2.35 | 2.35 | 2.35 | 2.4 | 2.35 | 47,541 |
| November 20, 2025 | 2.25 | 2.5 | 2.5 | 2.7 | 2.25 | 511,867 |
| November 19, 2025 | 2.25 | 2.25 | 2.25 | 2.65 | 2.25 | 724,700 |
| November 18, 2025 | 2.4 | 2.4 | 2.4 | 2.5 | 2.4 | 39,594 |
| November 17, 2025 | 2.45 | 2.45 | 2.45 | 2.59 | 2.32 | 365,656 |
| November 14, 2025 | 2.55 | 2.45 | 2.45 | 2.59 | 2.33 | 275,989 |
| November 13, 2025 | 2.55 | 2.55 | 2.55 | 2.7 | 2.42 | 124,998 |
| November 12, 2025 | 2.55 | 2.55 | 2.55 | 2.7 | 2.55 | 8,058 |
| November 11, 2025 | 2.55 | 2.55 | 2.55 | 2.7 | 2.43 | 796,310 |
| November 10, 2025 | 2.55 | 2.55 | 2.55 | 2.68 | 2.4 | 212,528 |
| November 07, 2025 | 2.55 | 2.55 | 2.55 | 2.8 | 2.45 | 644,662 |
| November 06, 2025 | 2.6 | 2.55 | 2.55 | 2.75 | 2.45 | 1.11M |
| November 05, 2025 | 2.05 | 2.6 | 2.6 | 2.9 | 2.05 | 3.3M |
| November 04, 2025 | 2 | 2.05 | 2.05 | 2.2 | 1.9 | 1.08M |
| November 03, 2025 | 2 | 2 | 2 | 2.04 | 1.91 | 88,295 |
| October 31, 2025 | 2 | 2 | 2 | 2.03 | 1.9 | 21,298 |
| October 30, 2025 | 2 | 2 | 2 | 2.02 | 1.9 | 37,065 |
| October 29, 2025 | 2 | 2 | 2 | 2.04 | 1.92 | 135,006 |
| October 28, 2025 | 2 | 2 | 2 | 2.04 | 1.91 | 27,237 |
| October 27, 2025 | 2.05 | 2 | 2 | 2.07 | 2 | 200,694 |
| October 24, 2025 | 2.1 | 2.05 | 2.05 | 2.1 | 2 | 120,000 |
| October 23, 2025 | 2.15 | 2.1 | 2.1 | 2.27 | 2 | 539,469 |
| October 22, 2025 | 2.15 | 2.15 | 2.15 | 2.23 | 2.03 | 121,782 |
| October 21, 2025 | 2.05 | 2.15 | 2.15 | 2.15 | 2 | 185,000 |
| 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 |