9.00
+0.28(+3.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 9.02 | 9 | 9 | 9.5 | 8.82 | 571,379 |
| October 17, 2025 | 8.72 | 9 | 9 | 9 | 8.72 | 1.27M |
| October 16, 2025 | 9.56 | 9.1 | 9.1 | 9.56 | 8.9 | 854,732 |
| October 15, 2025 | 9.3 | 9.1 | 9.1 | 9.3 | 8.74 | 2.08M |
| October 14, 2025 | 9 | 9 | 9 | 9.1 | 8.72 | 1.54M |
| October 13, 2025 | 8.78 | 8.9 | 8.9 | 9.18 | 8.7 | 703,443 |
| October 10, 2025 | 9.02 | 9 | 9 | 9.36 | 8.87 | 993,493 |
| October 09, 2025 | 9.21 | 9.02 | 9.02 | 9.44 | 9.02 | 2.07M |
| October 08, 2025 | 8.94 | 9 | 9 | 9.3 | 8.88 | 2.76M |
| October 07, 2025 | 9.42 | 8.76 | 8.76 | 9.6 | 8.02 | 3.7M |
| October 06, 2025 | 9.25 | 9.4 | 9.4 | 9.96 | 9.2 | 1.87M |
| October 03, 2025 | 9.42 | 9.1 | 9.1 | 9.42 | 9.1 | 1.21M |
| October 02, 2025 | 9 | 9.3 | 9.3 | 9.5 | 9 | 1.79M |
| October 01, 2025 | 9.48 | 9.25 | 9.25 | 9.5 | 9.02 | 1.05M |
| September 30, 2025 | 9.98 | 9.34 | 9.34 | 9.98 | 9.34 | 776,732 |
| September 29, 2025 | 10 | 9.76 | 9.76 | 10 | 9.2 | 763,192 |
| September 26, 2025 | 8.86 | 9.1 | 9.1 | 9.92 | 8.86 | 3.44M |
| September 25, 2025 | 9.4 | 8.6 | 8.6 | 9.4 | 8.52 | 349,771 |
| September 24, 2025 | 9.23 | 8.9 | 8.9 | 9.48 | 8.8 | 1.16M |
| September 23, 2025 | 9.9 | 9.09 | 9.09 | 9.9 | 9.04 | 1.84M |
| September 22, 2025 | 9.82 | 9.34 | 9.34 | 9.98 | 9.3 | 394,825 |
| September 19, 2025 | 9.29 | 9.34 | 9.34 | 9.78 | 9.12 | 1.13M |
| September 18, 2025 | 9.6 | 9.3 | 9.3 | 9.98 | 9.1 | 654,555 |
| September 17, 2025 | 9.3 | 9.1 | 9.1 | 9.8 | 9.1 | 557,736 |
| September 16, 2025 | 10.05 | 9.4 | 9.4 | 10.35 | 9.4 | 2.2M |
| September 15, 2025 | 10 | 9.7 | 9.7 | 10.35 | 9.7 | 1.68M |
| September 12, 2025 | 10.05 | 9.9 | 9.9 | 11 | 9.56 | 1.88M |
| September 11, 2025 | 9.96 | 10.4 | 10.4 | 10.45 | 9.22 | 632,664 |
| September 10, 2025 | 9.86 | 9.88 | 9.88 | 10.65 | 9.34 | 4.9M |
| September 09, 2025 | 9.79 | 9.48 | 9.48 | 9.98 | 9.22 | 965,350 |
| September 08, 2025 | 9.88 | 9.8 | 9.8 | 10.5 | 9.2 | 3.59M |
| September 05, 2025 | 10 | 9.65 | 9.65 | 10 | 9 | 890,809 |
| September 04, 2025 | 9.27 | 9.1 | 9.1 | 9.98 | 8.72 | 1.35M |
| September 03, 2025 | 9.3 | 9 | 9 | 9.98 | 8.5 | 3.16M |
| September 02, 2025 | 8.39 | 8.08 | 8.08 | 8.9 | 8.08 | 1.93M |
| September 01, 2025 | 8.06 | 8.35 | 8.35 | 9 | 8.06 | 730,713 |
| August 29, 2025 | 8.13 | 8 | 8 | 8.58 | 7.5 | 902,342 |
| August 28, 2025 | 7.32 | 8.04 | 8.04 | 8.6 | 7.31 | 1.64M |
| August 27, 2025 | 7.5 | 7.5 | 7.5 | 8.6 | 7.5 | 721,952 |
| August 26, 2025 | 8.48 | 7.8 | 7.8 | 8.5 | 7.02 | 221,153 |
| August 22, 2025 | 8.58 | 8.3 | 8.3 | 8.58 | 7.32 | 280,196 |
| August 21, 2025 | 7.36 | 8.05 | 8.05 | 8.58 | 7.32 | 386,368 |
| August 20, 2025 | 7.52 | 7.75 | 7.75 | 8.6 | 7.52 | 229,161 |
| August 19, 2025 | 8.08 | 8.01 | 8.01 | 8.6 | 7.5 | 590,085 |
| August 18, 2025 | 7.56 | 7.6 | 7.6 | 8.58 | 7.52 | 213,299 |
| August 15, 2025 | 8.5 | 8.05 | 8.05 | 8.5 | 7.32 | 176,425 |
| August 14, 2025 | 7.32 | 7.56 | 7.56 | 7.98 | 7.32 | 293,453 |
| August 13, 2025 | 7.32 | 7.4 | 7.4 | 8.48 | 7.3 | 475,909 |
| August 12, 2025 | 7.32 | 7.65 | 7.65 | 8.5 | 7.32 | 154,329 |
| August 11, 2025 | 7.82 | 7.65 | 7.65 | 8 | 7.32 | 456,402 |
| August 08, 2025 | 7.34 | 7.54 | 7.54 | 8.48 | 7.32 | 242,151 |
| August 07, 2025 | 8.48 | 7.8 | 7.8 | 8.48 | 7.32 | 203,187 |
| August 06, 2025 | 7.32 | 7.9 | 7.9 | 8.48 | 7.32 | 132,529 |
| August 05, 2025 | 7.52 | 8 | 8 | 8.58 | 7.52 | 173,226 |
| August 04, 2025 | 8.48 | 8.05 | 8.05 | 8.58 | 7.32 | 120,518 |
| August 01, 2025 | 7.32 | 7.65 | 7.65 | 8 | 7.32 | 480,987 |
| July 31, 2025 | 8.64 | 7.62 | 7.62 | 9.28 | 7.56 | 1.75M |
| July 30, 2025 | 8.8 | 8.45 | 8.45 | 8.8 | 8.32 | 887,873 |
| July 29, 2025 | 8.8 | 8.67 | 8.67 | 8.96 | 8.3 | 555,016 |
| July 28, 2025 | 8.9 | 8.8 | 8.8 | 9.1 | 8.22 | 1.66M |