10.70
-0.475(-4.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.55 | 10.78 | 10.78 | 11.45 | 10.55 | 2.16M |
| January 13, 2026 | 11.5 | 11.18 | 11.18 | 11.5 | 10.65 | 2.89M |
| January 12, 2026 | 10.05 | 10.85 | 10.85 | 11.5 | 10.05 | 2.78M |
| January 09, 2026 | 11.1 | 10.38 | 10.38 | 11.1 | 10 | 1.17M |
| January 08, 2026 | 10.85 | 10.13 | 10.13 | 10.85 | 10.1 | 1.26M |
| January 07, 2026 | 10.5 | 10.5 | 10.5 | 11.05 | 10.05 | 3.05M |
| January 06, 2026 | 11.1 | 10.5 | 10.5 | 11.1 | 10 | 1.77M |
| January 05, 2026 | 11.05 | 10 | 10 | 11.05 | 10 | 1.43M |
| January 02, 2026 | 10.25 | 10.23 | 10.23 | 11.05 | 10 | 1.51M |
| December 31, 2025 | 10 | 10.18 | 10.18 | 10.5 | 10 | 405,746 |
| December 30, 2025 | 10.1 | 10 | 10 | 11.05 | 10 | 1.45M |
| December 29, 2025 | 10.7 | 10.1 | 10.1 | 11.05 | 9.66 | 2.78M |
| December 24, 2025 | 9.96 | 10 | 10 | 10.7 | 9.3 | 328,444 |
| December 23, 2025 | 11 | 10.25 | 10.25 | 11 | 9.52 | 2.98M |
| December 22, 2025 | 8.5 | 10.1 | 10.1 | 11.45 | 8.4 | 8.04M |
| December 19, 2025 | 7.48 | 7.9 | 7.9 | 8 | 7 | 4.3M |
| December 18, 2025 | 7.5 | 7.06 | 7.06 | 7.5 | 6.84 | 950,990 |
| December 17, 2025 | 7.58 | 7.15 | 7.15 | 7.58 | 6.72 | 605,947 |
| December 16, 2025 | 7.12 | 7.7 | 7.7 | 7.7 | 7.12 | 2.17M |
| December 15, 2025 | 7.31 | 7.6 | 7.6 | 8.18 | 7.12 | 1.62M |
| December 12, 2025 | 7.44 | 7.2 | 7.2 | 7.5 | 6.9 | 2.19M |
| December 11, 2025 | 7.46 | 6.8 | 6.8 | 7.88 | 6.6 | 7.27M |
| December 10, 2025 | 9.96 | 7.3 | 7.3 | 9.96 | 6.83 | 8.64M |
| December 09, 2025 | 10.1 | 9.7 | 9.7 | 10.1 | 9.62 | 1.56M |
| December 08, 2025 | 9.92 | 10 | 10 | 10 | 9.5 | 1.91M |
| December 05, 2025 | 9.8 | 9.94 | 9.94 | 10 | 9.5 | 1.1M |
| December 04, 2025 | 9.98 | 9.5 | 9.5 | 9.98 | 9.5 | 1.36M |
| December 03, 2025 | 9.5 | 9.5 | 9.5 | 9.98 | 9.5 | 1.4M |
| December 02, 2025 | 9.6 | 9.8 | 9.8 | 10.2 | 9.6 | 2.7M |
| December 01, 2025 | 10.55 | 9.5 | 9.5 | 11.2 | 9.5 | 3.96M |
| November 28, 2025 | 10.59 | 10.63 | 10.63 | 11.5 | 10 | 2.33M |
| November 27, 2025 | 9.9 | 10.91 | 10.91 | 11.15 | 9.9 | 575,576 |
| November 26, 2025 | 10.76 | 10.6 | 10.6 | 11.55 | 9.66 | 5.37M |
| November 25, 2025 | 11.35 | 11.1 | 11.1 | 11.75 | 10.75 | 526,761 |
| November 24, 2025 | 11.1 | 10.95 | 10.95 | 11.15 | 10.15 | 813,894 |
| November 21, 2025 | 11.29 | 11.2 | 11.2 | 11.65 | 10.55 | 1.13M |
| November 20, 2025 | 10.84 | 11.6 | 11.6 | 11.9 | 10.25 | 2.65M |
| November 19, 2025 | 10.73 | 10.4 | 10.4 | 11.35 | 10.1 | 2.02M |
| November 18, 2025 | 11.5 | 10.35 | 10.35 | 11.9 | 10 | 4.91M |
| November 17, 2025 | 8.8 | 11 | 11 | 12 | 8.4 | 11.43M |
| November 14, 2025 | 9 | 8.16 | 8.16 | 9 | 8.15 | 1.27M |
| November 13, 2025 | 9.06 | 8.7 | 8.7 | 9.28 | 8.7 | 2.56M |
| November 12, 2025 | 8.9 | 8.7 | 8.7 | 9.1 | 8.5 | 3.14M |
| November 11, 2025 | 8.64 | 8.66 | 8.66 | 9.18 | 8.5 | 2.71M |
| November 10, 2025 | 8.07 | 8.72 | 8.72 | 8.86 | 8 | 3.5M |
| November 07, 2025 | 8 | 8.06 | 8.06 | 8.56 | 8 | 619,891 |
| November 06, 2025 | 8.5 | 8.4 | 8.4 | 8.88 | 8.1 | 862,231 |
| November 05, 2025 | 8.5 | 8.8 | 8.8 | 8.92 | 8.5 | 1.41M |
| November 04, 2025 | 8.8 | 8.54 | 8.54 | 9.18 | 8.52 | 876,585 |
| November 03, 2025 | 9.4 | 8.9 | 8.9 | 9.4 | 8.8 | 2.46M |
| October 31, 2025 | 8.7 | 8.85 | 8.85 | 9.4 | 8.7 | 2.12M |
| October 30, 2025 | 8.9 | 8.6 | 8.6 | 8.9 | 8.5 | 1.03M |
| October 29, 2025 | 8.5 | 8.7 | 8.7 | 9.2 | 8.5 | 1.93M |
| October 28, 2025 | 9 | 8.9 | 8.9 | 9 | 8.5 | 1.35M |
| October 27, 2025 | 9 | 8.6 | 8.6 | 9 | 8.5 | 1.16M |
| October 24, 2025 | 9.16 | 8.88 | 8.88 | 9.16 | 8.6 | 1.02M |
| October 23, 2025 | 8.9 | 8.9 | 8.9 | 9.38 | 8.8 | 870,485 |
| October 22, 2025 | 8.7 | 9.08 | 9.08 | 9.36 | 8.7 | 1.06M |
| October 21, 2025 | 9.36 | 8.86 | 8.86 | 10 | 8.82 | 999,080 |
| October 20, 2025 | 9.02 | 9 | 9 | 9.5 | 8.82 | 571,379 |