3.30
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 143,116 |
| December 23, 2025 | 3.25 | 3.3 | 3.3 | 3.39 | 3.1 | 504,708 |
| December 22, 2025 | 3.25 | 3.25 | 3.25 | 3.39 | 3.22 | 475,614 |
| December 19, 2025 | 3.35 | 3.36 | 3.36 | 3.44 | 3 | 352,723 |
| December 18, 2025 | 3.6 | 3.35 | 3.35 | 3.6 | 3.2 | 215,894 |
| December 17, 2025 | 3.6 | 3.6 | 3.6 | 3.62 | 3 | 176,224 |
| December 16, 2025 | 3.75 | 3.5 | 3.5 | 3.8 | 3.3 | 1.11M |
| December 15, 2025 | 3.75 | 3.75 | 3.75 | 3.88 | 3.55 | 62,734 |
| December 12, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 548,817 |
| December 11, 2025 | 3.63 | 3.6 | 3.6 | 3.93 | 3.4 | 1.6M |
| December 10, 2025 | 3.55 | 3.4 | 3.4 | 3.7 | 3.3 | 1.33M |
| December 09, 2025 | 3.35 | 3.3 | 3.3 | 3.8 | 3.3 | 1.42M |
| December 08, 2025 | 3.6 | 3.35 | 3.35 | 3.78 | 3.22 | 2.5M |
| December 05, 2025 | 3.95 | 3.95 | 3.95 | 4.04 | 3.72 | 602,046 |
| December 04, 2025 | 3.69 | 3.95 | 3.95 | 4.2 | 3.6 | 447,688 |
| December 03, 2025 | 3.65 | 3.65 | 3.65 | 3.76 | 3.5 | 110,474 |
| December 02, 2025 | 3.65 | 3.66 | 3.66 | 3.8 | 3.55 | 537,278 |
| December 01, 2025 | 3.8 | 3.65 | 3.65 | 4 | 3.5 | 754,038 |
| November 28, 2025 | 3.8 | 3.8 | 3.8 | 3.9 | 3.74 | 44,301 |
| November 27, 2025 | 3.75 | 3.8 | 3.8 | 4 | 3.5 | 293,042 |
| November 26, 2025 | 3.75 | 3.75 | 3.75 | 3.85 | 3.5 | 86,912 |
| November 25, 2025 | 3.85 | 3.75 | 3.75 | 4.2 | 3.6 | 1.07M |
| November 24, 2025 | 4.05 | 3.85 | 3.85 | 4.12 | 3.7 | 1.14M |
| November 21, 2025 | 4.25 | 4.15 | 4.15 | 4.46 | 3.94 | 869,638 |
| November 20, 2025 | 3.8 | 4.25 | 4.25 | 4.5 | 3.7 | 2.13M |
| November 19, 2025 | 3.24 | 3.8 | 3.8 | 4 | 3 | 3.44M |
| November 18, 2025 | 3.15 | 3.25 | 3.25 | 3.25 | 2.96 | 638,936 |
| November 17, 2025 | 2.73 | 3.2 | 3.2 | 3.5 | 2.7 | 1.24M |
| November 14, 2025 | 2.85 | 2.96 | 2.96 | 3 | 2.7 | 232,992 |
| November 13, 2025 | 2.85 | 2.85 | 2.85 | 3 | 2.6 | 464,989 |
| November 12, 2025 | 2.85 | 2.85 | 2.85 | 3 | 2.72 | 638,319 |
| November 11, 2025 | 2.8 | 2.85 | 2.85 | 3.3 | 2.7 | 6.79M |
| November 10, 2025 | 2.55 | 2.7 | 2.7 | 2.76 | 2.55 | 515,933 |
| November 07, 2025 | 2.4 | 2.55 | 2.55 | 2.7 | 2.3 | 1.54M |
| November 06, 2025 | 2.4 | 2.4 | 2.4 | 2.54 | 2.33 | 98,614 |
| November 05, 2025 | 2.35 | 2.4 | 2.4 | 2.6 | 2.2 | 2.56M |
| November 04, 2025 | 2.95 | 2.7 | 2.7 | 3 | 2.4 | 1.68M |
| November 03, 2025 | 2.9 | 2.95 | 2.95 | 3.06 | 2.86 | 345,350 |
| October 31, 2025 | 3 | 3.2 | 3.2 | 3.2 | 2.86 | 789,651 |
| October 30, 2025 | 2.92 | 3 | 3 | 3.1 | 2.8 | 2.18M |
| October 29, 2025 | 3.2 | 3.1 | 3.1 | 3.5 | 3 | 840,687 |
| October 28, 2025 | 3.2 | 3.4 | 3.4 | 3.4 | 3.14 | 394,208 |
| October 27, 2025 | 3.2 | 3.2 | 3.2 | 3.4 | 3.14 | 261,692 |
| October 24, 2025 | 3.2 | 3.2 | 3.2 | 3.35 | 3.1 | 288,546 |
| October 23, 2025 | 3.2 | 3.2 | 3.2 | 3.27 | 3.2 | 26,914 |
| October 22, 2025 | 3.4 | 3.2 | 3.2 | 3.5 | 3 | 765,387 |
| October 21, 2025 | 3.5 | 3.34 | 3.34 | 3.5 | 3.33 | 305,068 |
| October 20, 2025 | 3.55 | 3.5 | 3.5 | 3.7 | 3.3 | 92,931 |
| October 17, 2025 | 3.15 | 3.66 | 3.66 | 4 | 3 | 570,273 |
| October 16, 2025 | 3.45 | 3.15 | 3.15 | 3.6 | 3.08 | 685,510 |
| October 15, 2025 | 3.4 | 3.45 | 3.45 | 3.6 | 3.4 | 153,257 |
| October 14, 2025 | 3.85 | 3.4 | 3.4 | 4 | 3.3 | 528,964 |
| October 13, 2025 | 3.75 | 3.75 | 3.75 | 3.8 | 3.62 | 27,053 |
| October 10, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 1.16M |
| October 09, 2025 | 3.65 | 3.75 | 3.75 | 4 | 3.5 | 781,704 |
| October 08, 2025 | 3.75 | 3.65 | 3.65 | 3.75 | 3.58 | 198,575 |
| October 07, 2025 | 3.75 | 3.75 | 3.75 | 3.8 | 3.55 | 469,487 |
| October 06, 2025 | 3.75 | 3.75 | 3.75 | 3.84 | 3.62 | 131,620 |
| October 03, 2025 | 3.52 | 3.75 | 3.75 | 3.85 | 3.52 | 63,466 |
| October 02, 2025 | 3.9 | 3.75 | 3.75 | 4 | 3.5 | 361,839 |