9.41
-0.42(-4.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.15 | 9.41 | 9.41 | 10.48 | 9.31 | 4.14M |
| August 15, 2025 | 9.84 | 9.83 | 9.83 | 9.99 | 9.37 | 7.02M |
| August 14, 2025 | 9 | 9.72 | 9.72 | 9.8 | 8.76 | 17.15M |
| August 13, 2025 | 9.41 | 8.92 | 8.92 | 9.42 | 8.14 | 10.93M |
| August 12, 2025 | 9.25 | 8.96 | 8.96 | 9.39 | 8.88 | 7.42M |
| August 11, 2025 | 9.65 | 9.03 | 9.03 | 9.99 | 8.93 | 11.78M |
| August 08, 2025 | 9.49 | 9.6 | 9.6 | 10.01 | 8.91 | 11.93M |
| August 07, 2025 | 9.35 | 9.15 | 9.15 | 10.03 | 8.9 | 8.01M |
| August 06, 2025 | 9.4 | 9.45 | 9.45 | 9.5 | 8.9 | 4.66M |
| August 05, 2025 | 9.26 | 9.13 | 9.13 | 9.97 | 9.01 | 3.73M |
| August 04, 2025 | 9.62 | 9.35 | 9.35 | 9.97 | 8.94 | 6M |
| August 01, 2025 | 9.89 | 9.47 | 9.47 | 9.98 | 9.23 | 3.18M |
| July 31, 2025 | 9.58 | 9.8 | 9.8 | 10 | 9.23 | 4.63M |
| July 30, 2025 | 9.99 | 9.58 | 9.58 | 9.99 | 9.24 | 2.48M |
| July 29, 2025 | 10 | 9.7 | 9.7 | 10 | 9.22 | 4.99M |
| July 28, 2025 | 9.91 | 9.9 | 9.9 | 10.5 | 9.8 | 3.93M |
| July 25, 2025 | 10.5 | 9.98 | 9.98 | 11 | 9.75 | 7.11M |
| July 24, 2025 | 10.28 | 10.3 | 10.3 | 10.5 | 10.1 | 4.06M |
| July 23, 2025 | 10.54 | 10.12 | 10.12 | 11 | 10 | 8.37M |
| July 22, 2025 | 10.3 | 10.24 | 10.24 | 10.98 | 10.12 | 11.55M |
| July 21, 2025 | 10.76 | 10.92 | 10.92 | 11.36 | 10.5 | 4.9M |
| July 18, 2025 | 11 | 10.72 | 10.72 | 11.98 | 10.52 | 6.33M |
| July 17, 2025 | 11 | 10.92 | 10.92 | 11.7 | 10.1 | 31.1M |
| July 16, 2025 | 15.4 | 13.56 | 13.56 | 15.4 | 13.5 | 4.9M |
| July 15, 2025 | 14.92 | 14.94 | 14.94 | 15.8 | 14.42 | 1.65M |
| July 14, 2025 | 15 | 14.92 | 14.92 | 15.9 | 14.38 | 4.04M |
| July 11, 2025 | 15.5 | 16.3 | 16.3 | 16.34 | 14.16 | 4.8M |
| July 10, 2025 | 14.7 | 14.82 | 14.82 | 15.8 | 14 | 3.17M |
| July 09, 2025 | 15.8 | 14.5 | 14.5 | 15.88 | 14.5 | 3.01M |
| July 08, 2025 | 16.5 | 15.16 | 15.16 | 17 | 14.62 | 6.84M |
| July 07, 2025 | 16.9 | 16.16 | 16.16 | 17.98 | 15.62 | 4.35M |
| July 04, 2025 | 17.3 | 16.5 | 16.5 | 17.84 | 16.2 | 13.29M |
| July 03, 2025 | 14.52 | 15.6 | 15.6 | 15.7 | 14.52 | 1.91M |
| July 02, 2025 | 14.7 | 14.98 | 14.98 | 16 | 14.52 | 1.73M |
| July 01, 2025 | 15 | 15.42 | 15.42 | 16 | 14.52 | 2.67M |
| June 30, 2025 | 15 | 15.18 | 15.18 | 15.98 | 14.54 | 2.95M |
| June 27, 2025 | 16.43 | 15.28 | 15.28 | 16.5 | 14.8 | 1.42M |
| June 26, 2025 | 15.69 | 15.18 | 15.18 | 16 | 14.72 | 1.21M |
| June 25, 2025 | 15.84 | 15.28 | 15.28 | 16 | 15.02 | 2.8M |
| June 24, 2025 | 16.04 | 16 | 16 | 16.08 | 14.72 | 2.73M |
| June 23, 2025 | 16.02 | 15.4 | 15.4 | 16.97 | 14.5 | 5.5M |
| June 20, 2025 | 15.94 | 15 | 15 | 16.08 | 14.7 | 5.81M |
| June 19, 2025 | 15.86 | 16 | 16 | 17.67 | 15.6 | 4.12M |
| June 18, 2025 | 16.6 | 15.86 | 15.86 | 16.98 | 15.32 | 6.88M |
| June 17, 2025 | 17.53 | 17.26 | 17.26 | 17.98 | 16.5 | 7.89M |
| June 16, 2025 | 17 | 17.1 | 17.1 | 18 | 15.06 | 11.66M |
| June 13, 2025 | 17.44 | 15.98 | 15.98 | 17.98 | 15.12 | 19.13M |
| June 12, 2025 | 13.82 | 17.26 | 17.26 | 17.98 | 13.22 | 33.35M |
| June 11, 2025 | 12.8 | 13.7 | 13.7 | 13.7 | 12.5 | 9.46M |
| June 10, 2025 | 13 | 12.5 | 12.5 | 13 | 11.5 | 4.23M |
| June 09, 2025 | 12.8 | 12.62 | 12.62 | 12.98 | 12.1 | 6.03M |
| June 06, 2025 | 10.85 | 12.3 | 12.3 | 12.4 | 10.6 | 7.45M |
| June 05, 2025 | 13 | 11.08 | 11.08 | 13.5 | 10.72 | 15.44M |
| June 04, 2025 | 9.72 | 12.6 | 12.6 | 15 | 9.01 | 44.53M |
| June 03, 2025 | 9 | 9.42 | 9.42 | 9.73 | 8.51 | 3.4M |
| June 02, 2025 | 8.6 | 8.6 | 8.6 | 9.46 | 8.01 | 2.19M |
| May 30, 2025 | 8.72 | 8.35 | 8.35 | 9.19 | 8.35 | 4.2M |
| May 29, 2025 | 8.51 | 8.5 | 8.5 | 9.19 | 8.5 | 995,039 |
| May 28, 2025 | 9 | 9 | 9 | 9.5 | 8.6 | 1.72M |
| May 27, 2025 | 9.44 | 8.97 | 8.97 | 9.9 | 8.88 | 2.14M |