9.97
-0.15(-1.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.92 | 9.97 | 9.97 | 10.46 | 9.81 | 5.52M |
| September 25, 2025 | 10.5 | 10.12 | 10.12 | 10.5 | 10 | 2.57M |
| September 24, 2025 | 10.6 | 10.3 | 10.3 | 10.6 | 9.8 | 2.52M |
| September 23, 2025 | 10.5 | 10.3 | 10.3 | 11.2 | 9.81 | 30.45M |
| September 22, 2025 | 10.07 | 10.24 | 10.24 | 10.51 | 9.8 | 10.78M |
| September 19, 2025 | 9.3 | 9.94 | 9.94 | 10.1 | 9 | 9.19M |
| September 18, 2025 | 8.95 | 9.3 | 9.3 | 9.37 | 8.51 | 4.83M |
| September 17, 2025 | 9.2 | 8.86 | 8.86 | 9.2 | 8.8 | 1.37M |
| September 16, 2025 | 8.9 | 9.1 | 9.1 | 9.24 | 8.7 | 5.24M |
| September 15, 2025 | 9.2 | 8.73 | 8.73 | 9.2 | 8.71 | 3.62M |
| September 12, 2025 | 9.28 | 9.06 | 9.06 | 9.29 | 8.76 | 1.93M |
| September 11, 2025 | 9.05 | 9.03 | 9.03 | 9.29 | 8.71 | 2.42M |
| September 10, 2025 | 9.29 | 9.04 | 9.04 | 9.29 | 8.9 | 2.47M |
| September 09, 2025 | 9.28 | 9.11 | 9.11 | 9.29 | 8.68 | 2.45M |
| September 08, 2025 | 9.2 | 9.1 | 9.1 | 9.2 | 8.77 | 2.36M |
| September 05, 2025 | 8.82 | 9.16 | 9.16 | 9.28 | 8.51 | 2.75M |
| September 04, 2025 | 8.6 | 9.08 | 9.08 | 9.1 | 8.6 | 1.7M |
| September 03, 2025 | 9.09 | 8.8 | 8.8 | 9.28 | 8.53 | 2.82M |
| September 02, 2025 | 9.25 | 8.79 | 8.79 | 9.28 | 8.71 | 2.39M |
| September 01, 2025 | 9.93 | 9.2 | 9.2 | 9.93 | 8.95 | 4.59M |
| August 29, 2025 | 9.21 | 9.5 | 9.5 | 9.93 | 9.01 | 3.44M |
| August 28, 2025 | 9.17 | 9.45 | 9.45 | 9.93 | 9.11 | 1.5M |
| August 27, 2025 | 9.93 | 9.3 | 9.3 | 9.93 | 9.1 | 2.84M |
| August 26, 2025 | 9.25 | 9.41 | 9.41 | 10.22 | 9.25 | 2.66M |
| August 22, 2025 | 9.76 | 9.69 | 9.69 | 10 | 9.4 | 1.73M |
| August 21, 2025 | 9.57 | 9.54 | 9.54 | 10.14 | 9.47 | 1.26M |
| August 20, 2025 | 9.88 | 9.5 | 9.5 | 9.98 | 9.26 | 2.55M |
| August 19, 2025 | 9.44 | 9.6 | 9.6 | 9.85 | 9.25 | 3.21M |
| 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 |