11.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.7 | 11.25 | 11.25 | 12 | 10.5 | 137,396 |
| December 23, 2025 | 11.25 | 11.25 | 11.25 | 12 | 10.5 | 273,319 |
| December 22, 2025 | 11.25 | 11.3 | 11.3 | 12 | 10.5 | 215,578 |
| December 19, 2025 | 11.58 | 11.5 | 11.5 | 11.9 | 11.15 | 249,840 |
| December 18, 2025 | 11.5 | 11.8 | 11.8 | 12 | 10.5 | 319,413 |
| December 17, 2025 | 11.4 | 11.5 | 11.5 | 12 | 10.75 | 413,897 |
| December 16, 2025 | 10.9 | 11.3 | 11.3 | 11.5 | 9.5 | 823,956 |
| December 15, 2025 | 10.8 | 10.9 | 10.9 | 10.9 | 9.77 | 166,559 |
| December 12, 2025 | 10.25 | 10.25 | 10.25 | 11 | 9.5 | 188,683 |
| December 11, 2025 | 10.75 | 10.75 | 10.75 | 11.4 | 10.18 | 200,753 |
| December 10, 2025 | 10.6 | 10.8 | 10.8 | 10.89 | 10.5 | 117,453 |
| December 09, 2025 | 10.5 | 10.7 | 10.7 | 11 | 10.16 | 1.22M |
| December 08, 2025 | 10.7 | 10.7 | 10.7 | 10.7 | 9.5 | 18,773 |
| December 05, 2025 | 10.7 | 10.7 | 10.7 | 10.7 | 9.83 | 266,302 |
| December 04, 2025 | 10.7 | 10.5 | 10.5 | 10.9 | 10.1 | 498,503 |
| December 03, 2025 | 10 | 10.5 | 10.5 | 10.5 | 9.5 | 275,669 |
| December 02, 2025 | 10.25 | 10.5 | 10.5 | 10.5 | 10.04 | 287,356 |
| December 01, 2025 | 10.13 | 10.5 | 10.5 | 10.5 | 9.9 | 601,119 |
| November 28, 2025 | 9.25 | 9.9 | 9.9 | 10.5 | 9 | 1.55M |
| November 27, 2025 | 9.25 | 9.75 | 9.75 | 9.75 | 9 | 488,601 |
| November 26, 2025 | 9.2 | 9.4 | 9.4 | 9.5 | 8.75 | 212,309 |
| November 25, 2025 | 9.4 | 9 | 9 | 9.5 | 8.5 | 1.03M |
| November 24, 2025 | 9.35 | 9.3 | 9.3 | 9.5 | 8 | 588,327 |
| November 21, 2025 | 8.9 | 9.35 | 9.35 | 9.35 | 8.37 | 140,550 |
| November 20, 2025 | 8.8 | 8.8 | 8.8 | 9.5 | 8.5 | 385,322 |
| November 19, 2025 | 8.6 | 8.6 | 8.6 | 8.87 | 8 | 403,237 |
| November 18, 2025 | 8.5 | 8.6 | 8.6 | 8.98 | 8.36 | 690,227 |
| November 17, 2025 | 8.5 | 8.5 | 8.5 | 9.5 | 8.05 | 559,949 |
| November 14, 2025 | 8.6 | 8.4 | 8.4 | 9 | 8 | 826,339 |
| November 13, 2025 | 8.9 | 8.5 | 8.5 | 8.9 | 8.18 | 266,839 |
| November 12, 2025 | 8.7 | 8.6 | 8.6 | 8.7 | 8.5 | 178,537 |
| November 11, 2025 | 8.25 | 8.4 | 8.4 | 9 | 8 | 542,099 |
| November 10, 2025 | 8.75 | 8.9 | 8.9 | 9 | 8.11 | 788,967 |
| November 07, 2025 | 8.3 | 8.5 | 8.5 | 9 | 8.03 | 538,893 |
| November 06, 2025 | 8.38 | 8.5 | 8.5 | 8.65 | 8.17 | 655,295 |
| November 05, 2025 | 8.65 | 8.3 | 8.3 | 8.65 | 7.75 | 338,727 |
| November 04, 2025 | 8.65 | 8.45 | 8.45 | 8.65 | 7.75 | 314,048 |
| November 03, 2025 | 8.65 | 8.9 | 8.9 | 8.9 | 7.75 | 371,881 |
| October 31, 2025 | 8.5 | 8.65 | 8.65 | 8.65 | 7.5 | 197,039 |
| October 30, 2025 | 8.5 | 7.9 | 7.9 | 8.5 | 7.6 | 855,531 |
| October 29, 2025 | 8 | 8.45 | 8.45 | 8.5 | 7.88 | 723,493 |
| October 28, 2025 | 8.2 | 8.2 | 8.2 | 8.45 | 7.86 | 647,571 |
| October 27, 2025 | 8.4 | 8.26 | 8.26 | 8.5 | 8 | 1.19M |
| October 24, 2025 | 8.2 | 8.2 | 8.2 | 8.5 | 7.5 | 519,307 |
| October 23, 2025 | 8.05 | 8.2 | 8.2 | 8.45 | 7.78 | 304,057 |
| October 22, 2025 | 7.9 | 7.9 | 7.9 | 8 | 7.5 | 511,090 |
| October 21, 2025 | 7.8 | 7.9 | 7.9 | 7.9 | 7.5 | 164,633 |
| October 20, 2025 | 7.75 | 7.8 | 7.8 | 8 | 7 | 761,095 |
| October 17, 2025 | 8.5 | 7.75 | 7.75 | 8.5 | 7.5 | 60,642 |
| October 16, 2025 | 8.5 | 8.3 | 8.3 | 8.5 | 7.75 | 635,035 |
| October 15, 2025 | 8.5 | 8 | 8 | 8.5 | 7.7 | 150,745 |
| October 14, 2025 | 8 | 8 | 8 | 8.5 | 7.7 | 103,404 |
| October 13, 2025 | 8.5 | 8 | 8 | 8.5 | 7.72 | 309,639 |
| October 10, 2025 | 8.45 | 8.45 | 8.45 | 8.5 | 7.5 | 158,436 |
| October 09, 2025 | 8.4 | 8.25 | 8.25 | 8.45 | 7.86 | 146,846 |
| October 08, 2025 | 8.2 | 8.2 | 8.2 | 8.45 | 8 | 95,000 |
| October 07, 2025 | 8.45 | 8 | 8 | 8.45 | 7.85 | 356,296 |
| October 06, 2025 | 8.7 | 8.3 | 8.3 | 8.7 | 7.5 | 316,499 |
| October 03, 2025 | 8.5 | 8.5 | 8.5 | 8.5 | 7.5 | 363,635 |
| October 02, 2025 | 8.5 | 8.5 | 8.5 | 8.5 | 7.5 | 97,336 |