14.50
+0.6(+4.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 13.5 | 13.9 | 13.9 | 15 | 13.1 | 5.01M |
| January 12, 2026 | 11.5 | 13.25 | 13.25 | 13.5 | 11 | 2.59M |
| January 09, 2026 | 11.5 | 11.4 | 11.4 | 12 | 11 | 495,642 |
| January 08, 2026 | 12 | 11.1 | 11.1 | 12.42 | 11 | 995,092 |
| January 07, 2026 | 13.38 | 12.4 | 12.4 | 13.5 | 11.53 | 1.65M |
| January 06, 2026 | 12.5 | 13.5 | 13.5 | 13.5 | 12.2 | 2.47M |
| January 05, 2026 | 10.5 | 12.3 | 12.3 | 13 | 10 | 5.27M |
| January 02, 2026 | 9.5 | 10.4 | 10.4 | 11 | 9.5 | 1.48M |
| December 31, 2025 | 9.3 | 9.55 | 9.55 | 9.8 | 9.3 | 432,813 |
| December 30, 2025 | 9.15 | 9.6 | 9.6 | 9.7 | 8.9 | 1.08M |
| December 29, 2025 | 9.15 | 9.5 | 9.5 | 9.5 | 8.93 | 571,860 |
| December 24, 2025 | 9.4 | 9 | 9 | 9.5 | 8.85 | 578,466 |
| December 23, 2025 | 8.75 | 9.5 | 9.5 | 9.5 | 8.75 | 2.38M |
| December 22, 2025 | 9 | 8.8 | 8.8 | 9.05 | 8.57 | 612,952 |
| December 19, 2025 | 9 | 9 | 9 | 9.05 | 8.52 | 681,789 |
| December 18, 2025 | 9 | 9 | 9 | 9 | 8.5 | 642,125 |
| December 17, 2025 | 8.75 | 8.75 | 8.75 | 8.77 | 8.73 | 511,635 |
| December 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |
| December 15, 2025 | 7.8 | 7.85 | 7.85 | 8.1 | 7.6 | 544,354 |
| December 12, 2025 | 7.86 | 7.8 | 7.8 | 8 | 7.6 | 556,917 |
| December 11, 2025 | 8.63 | 8.75 | 8.75 | 8.8 | 8.5 | 883,369 |
| December 10, 2025 | 8.63 | 8.63 | 8.63 | 8.7 | 8.63 | 424,635 |
| December 09, 2025 | 8.85 | 8.63 | 8.63 | 8.9 | 8.61 | 250,282 |
| December 08, 2025 | 8.7 | 8.63 | 8.63 | 8.73 | 8.25 | 1.26M |
| December 05, 2025 | 8.5 | 8.63 | 8.63 | 8.75 | 8.5 | 163,651 |
| December 04, 2025 | 9 | 8.38 | 8.38 | 9 | 8.38 | 576,308 |
| December 03, 2025 | 8.5 | 8.95 | 8.95 | 9 | 8.47 | 612,988 |
| December 02, 2025 | 8.5 | 8.5 | 8.5 | 8.75 | 8.43 | 496,017 |
| December 01, 2025 | 8.25 | 8.75 | 8.75 | 8.75 | 8.25 | 300,987 |
| November 28, 2025 | 8 | 8.25 | 8.25 | 8.5 | 7.75 | 733,026 |
| November 27, 2025 | 7.8 | 8 | 8 | 8 | 7.63 | 925,335 |
| November 26, 2025 | 7.8 | 7.63 | 7.63 | 7.8 | 7.63 | 110,783 |
| November 25, 2025 | 7.5 | 7.63 | 7.63 | 8 | 7.1 | 1.68M |
| November 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.17 | 62,005 |
| November 21, 2025 | 8.5 | 8.55 | 8.55 | 8.6 | 8.15 | 96,038 |
| November 20, 2025 | 8.55 | 8.55 | 8.55 | 8.75 | 8.1 | 405,366 |
| November 19, 2025 | 8.55 | 8.7 | 8.7 | 8.7 | 8.27 | 63,001 |
| November 18, 2025 | 8.55 | 8.55 | 8.55 | 8.64 | 8.13 | 305,492 |
| November 17, 2025 | 8.55 | 8.8 | 8.8 | 8.88 | 8.33 | 167,632 |
| November 14, 2025 | 8.75 | 8.55 | 8.55 | 9 | 8.3 | 272,739 |
| November 13, 2025 | 9 | 8.75 | 8.75 | 9.12 | 8.5 | 173,772 |
| November 12, 2025 | 8 | 9 | 9 | 9.15 | 7.65 | 1.75M |
| November 11, 2025 | 8 | 8 | 8 | 8 | 7.63 | 4,000 |
| November 10, 2025 | 8.5 | 8 | 8 | 9 | 7.6 | 394,693 |
| November 07, 2025 | 8.5 | 8.5 | 8.5 | 9 | 8.24 | 495,169 |
| November 06, 2025 | 8.5 | 8 | 8 | 9 | 8 | 284,705 |
| November 05, 2025 | 8.6 | 8.8 | 8.8 | 9.5 | 8 | 4.37M |
| November 04, 2025 | 7.88 | 7.75 | 7.75 | 7.95 | 7.69 | 82,777 |
| November 03, 2025 | 7.88 | 7.75 | 7.75 | 8.25 | 7.71 | 175,412 |
| October 31, 2025 | 7.88 | 7.88 | 7.88 | 8.1 | 7.5 | 107,234 |
| October 30, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.6 | 125,786 |
| October 29, 2025 | 7.88 | 8 | 8 | 8.25 | 7.58 | 173,463 |
| October 28, 2025 | 7.88 | 7.88 | 7.88 | 8.25 | 7.5 | 132,367 |
| October 27, 2025 | 7.75 | 7.88 | 7.88 | 8.25 | 7.33 | 448,173 |
| October 24, 2025 | 7.74 | 7.88 | 7.88 | 7.88 | 7.74 | 63,300 |
| October 23, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.5 | 110,104 |
| October 22, 2025 | 8 | 7.4 | 7.4 | 8 | 7.4 | 1.31M |
| October 21, 2025 | 7.88 | 7.88 | 7.88 | 8.25 | 7.83 | 112,000 |
| October 20, 2025 | 8.05 | 7.88 | 7.88 | 8.25 | 7.83 | 59,724 |
| October 17, 2025 | 7.95 | 8 | 8 | 8 | 7.6 | 81,320 |