8.40
+1.15(+15.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 115,117 |
| November 06, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 228,567 |
| November 05, 2025 | 6.25 | 7.15 | 7.15 | 7.15 | 6 | 545,636 |
| November 04, 2025 | 6.36 | 6.25 | 6.25 | 6.36 | 5.88 | 175,436 |
| November 03, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.18 | 275,502 |
| October 31, 2025 | 6.25 | 6.02 | 6.02 | 6.5 | 6 | 304,231 |
| October 30, 2025 | 6.25 | 6.25 | 6.25 | 6.36 | 6.2 | 425,135 |
| October 29, 2025 | 6.22 | 6.18 | 6.18 | 6.5 | 6.18 | 19,897 |
| October 28, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 174,431 |
| October 27, 2025 | 6.25 | 6.25 | 6.25 | 6.36 | 6.16 | 30,026 |
| October 24, 2025 | 6.25 | 6.25 | 6.25 | 6.36 | 6.16 | 166,379 |
| October 23, 2025 | 6.25 | 6.25 | 6.25 | 6.36 | 6.16 | 13,521 |
| October 22, 2025 | 6.25 | 6.25 | 6.25 | 6.35 | 6.16 | 11,079 |
| October 21, 2025 | 6.25 | 6.2 | 6.2 | 6.36 | 6.16 | 227,471 |
| October 20, 2025 | 6.25 | 6.25 | 6.25 | 6.49 | 6 | 191,791 |
| October 17, 2025 | 6.25 | 6.25 | 6.25 | 6.68 | 5.6 | 105,092 |
| October 16, 2025 | 6.13 | 6.25 | 6.25 | 6.49 | 6.13 | 83,569 |
| October 15, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 43,234 |
| October 14, 2025 | 6.05 | 6.25 | 6.25 | 6.5 | 6 | 188,860 |
| October 13, 2025 | 6.38 | 6.05 | 6.05 | 6.38 | 5.6 | 92,451 |
| October 10, 2025 | 5.9 | 6.05 | 6.05 | 6.5 | 5.6 | 60,920 |
| October 09, 2025 | 6 | 5.89 | 5.89 | 6.2 | 5.6 | 261,108 |
| October 08, 2025 | 6 | 6 | 6 | 6.22 | 5.95 | 72,835 |
| October 07, 2025 | 6 | 6 | 6 | 6.2 | 5.8 | 54,275 |
| October 06, 2025 | 6.18 | 6 | 6 | 6.2 | 6 | 3,513 |
| October 03, 2025 | 5.95 | 6.05 | 6.05 | 6.2 | 5.95 | 89,002 |
| October 02, 2025 | 5.95 | 5.95 | 5.95 | 6.2 | 5.85 | 52,586 |
| October 01, 2025 | 5.85 | 6.2 | 6.2 | 6.2 | 5.7 | 107,839 |
| September 30, 2025 | 5.85 | 5.85 | 5.85 | 6 | 5.58 | 94,320 |
| September 29, 2025 | 5.8 | 5.85 | 5.85 | 6 | 5.7 | 105,140 |
| September 26, 2025 | 5.8 | 5.8 | 5.8 | 6 | 5.8 | 23,651 |
| September 25, 2025 | 6 | 5.8 | 6 | 6 | 5.8 | 763 |
| September 24, 2025 | 5.8 | 5.7 | 5.7 | 5.8 | 5.7 | 1,676 |
| September 23, 2025 | 5.8 | 5.8 | 5.8 | 5.94 | 5.6 | 1,607 |
| September 22, 2025 | 5.8 | 5.8 | 5.8 | 6 | 5.8 | 200,373 |
| September 19, 2025 | 5.74 | 5.8 | 5.8 | 5.9 | 5.6 | 74,014 |
| September 18, 2025 | 5.65 | 5.8 | 5.8 | 5.89 | 5.65 | 6,877 |
| September 17, 2025 | 5.8 | 5.8 | 5.8 | 5.89 | 5.71 | 459,915 |
| September 16, 2025 | 5.8 | 5.8 | 5.8 | 5.89 | 5.65 | 9,549 |
| September 15, 2025 | 5.75 | 5.8 | 5.8 | 6 | 5.64 | 148,177 |
| September 12, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 33,653 |
| September 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | 201,842 |
| September 10, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.51 | 27,396 |
| September 09, 2025 | 6 | 5.75 | 6 | 6 | 5.75 | 1,025 |
| September 08, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.51 | 91,198 |
| September 05, 2025 | 5.75 | 5.75 | 5.75 | 5.9 | 5.22 | 200,864 |
| September 04, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.12 | 1.75M |
| September 03, 2025 | 5.75 | 5.64 | 5.64 | 5.83 | 5.64 | 60,399 |
| September 02, 2025 | 5.75 | 5.75 | 5.75 | 5.83 | 5.5 | 156,367 |
| September 01, 2025 | 5.78 | 5.75 | 5.75 | 6 | 5.5 | 377,859 |
| August 29, 2025 | 5.18 | 5.25 | 5.25 | 5.5 | 5.18 | 191,225 |
| August 28, 2025 | 5.68 | 5.25 | 5.25 | 5.68 | 5.1 | 305,913 |
| August 27, 2025 | 6 | 5.5 | 5.5 | 6.12 | 5.22 | 370,476 |
| August 26, 2025 | 6.18 | 6 | 6 | 6.18 | 5.67 | 47,158 |
| August 22, 2025 | 5.76 | 6 | 6 | 6.18 | 5.76 | 130,039 |
| August 21, 2025 | 6.01 | 6 | 6 | 6.5 | 5.67 | 155,017 |
| August 20, 2025 | 6.23 | 6.25 | 6.25 | 6.25 | 6.01 | 32,141 |
| August 19, 2025 | 6.03 | 6.25 | 6.25 | 6.25 | 6.03 | 138,105 |
| August 18, 2025 | 6.17 | 6.25 | 6.25 | 6.29 | 6 | 118,944 |
| August 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.01 | 3,945 |
