3.05
+0.45(+17.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |