10.80
+0.3(+2.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.25 | 10.5 | 10.5 | 10.5 | 10.12 | 672,435 |
| September 04, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10.15 | 150,830 |
| September 03, 2025 | 10 | 10.3 | 10.3 | 10.3 | 10 | 569,664 |
| September 02, 2025 | 10.25 | 10 | 10 | 10.3 | 10 | 349,387 |
| September 01, 2025 | 9.49 | 10 | 10 | 10.29 | 9.4 | 462,897 |
| August 29, 2025 | 9.15 | 9 | 9 | 9.5 | 9 | 572,327 |
| August 28, 2025 | 8.2 | 9 | 9 | 9.5 | 8 | 866,756 |
| August 27, 2025 | 8 | 8 | 8 | 8 | 7.51 | 78,282 |
| August 26, 2025 | 7.17 | 7.5 | 7.5 | 8 | 7.17 | 185,492 |
| August 22, 2025 | 7.4 | 7.25 | 7.25 | 7.4 | 7 | 80,813 |
| August 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| August 20, 2025 | 7.25 | 7.25 | 7.25 | 7.43 | 7.1 | 60,998 |
| August 19, 2025 | 7.3 | 7.5 | 7.5 | 7.6 | 7.25 | 212,837 |
| August 18, 2025 | 7.35 | 7.5 | 7.5 | 8 | 7.27 | 223,721 |
| August 15, 2025 | 7.68 | 7.5 | 7.5 | 7.89 | 7.35 | 49,809 |
| August 14, 2025 | 7.7 | 7.5 | 7.5 | 7.89 | 7.35 | 39,564 |
| August 13, 2025 | 7.28 | 7.5 | 7.5 | 7.5 | 7.28 | 6,604 |
| August 12, 2025 | 8 | 7.5 | 7.5 | 8 | 7.27 | 77,789 |
| August 11, 2025 | 7.61 | 7.5 | 7.5 | 7.61 | 7.5 | 900 |
| August 08, 2025 | 7.68 | 7.45 | 7.45 | 8.35 | 7.45 | 33,680 |
| August 07, 2025 | 7.53 | 7.75 | 7.75 | 8.5 | 7.53 | 26,821 |
| August 06, 2025 | 7.5 | 7.25 | 7.25 | 7.5 | 7.25 | 121,399 |
| August 05, 2025 | 7.3 | 7.25 | 7.25 | 7.38 | 7.25 | 13,252 |
| August 04, 2025 | 7.59 | 7.5 | 7.5 | 7.59 | 7.15 | 58,999 |
| August 01, 2025 | 7.4 | 7.5 | 7.5 | 8 | 7.36 | 156,125 |
| July 31, 2025 | 7.13 | 7.25 | 7.25 | 7.3 | 7.13 | 50,230 |
| July 30, 2025 | 7 | 7.25 | 7.25 | 7.33 | 7 | 183,055 |
| July 29, 2025 | 7.51 | 7.25 | 7.25 | 7.51 | 7 | 278,330 |
| July 28, 2025 | 8.5 | 7.6 | 7.6 | 8.5 | 7.5 | 205,522 |
| July 25, 2025 | 8.35 | 8 | 8 | 8.35 | 8 | 10,234 |
| July 24, 2025 | 8.05 | 8 | 8 | 8.5 | 7.5 | 216,640 |
| July 23, 2025 | 7.31 | 7.5 | 7.5 | 7.88 | 7 | 97,433 |
| July 22, 2025 | 7.1 | 7 | 7 | 7.88 | 6.65 | 57,539 |
| July 21, 2025 | 7.25 | 7.5 | 7.5 | 7.89 | 7.21 | 119,731 |
| July 18, 2025 | 7.63 | 7.25 | 7.25 | 7.63 | 7.13 | 88,268 |
| July 17, 2025 | 7.35 | 7.5 | 7.5 | 7.65 | 7.31 | 70,636 |
| July 16, 2025 | 7.4 | 7.25 | 7.25 | 7.85 | 7.25 | 201,870 |
| July 15, 2025 | 7.49 | 7.25 | 7.25 | 7.49 | 7.19 | 16,037 |
| July 14, 2025 | 7.44 | 7.25 | 7.25 | 7.5 | 7 | 50,239 |
| July 11, 2025 | 7.4 | 7.25 | 7.25 | 7.4 | 7 | 7,548 |
| July 10, 2025 | 7.44 | 7.25 | 7.25 | 7.5 | 7.25 | 12,664 |
| July 09, 2025 | 7.45 | 7.5 | 7.5 | 7.5 | 7.1 | 30,181 |
| July 08, 2025 | 7.84 | 7.5 | 7.5 | 7.84 | 7.15 | 40,379 |
| July 07, 2025 | 7.4 | 7.75 | 7.75 | 7.95 | 7.4 | 136,842 |
| July 04, 2025 | 7.51 | 7.75 | 7.75 | 7.75 | 7.4 | 50,957 |
| July 03, 2025 | 7.8 | 8 | 8 | 8.07 | 7.66 | 161,327 |
| July 02, 2025 | 8.13 | 8 | 8 | 8.13 | 7.65 | 43,981 |
| July 01, 2025 | 7.8 | 8 | 8 | 8.24 | 7.67 | 82,762 |
| June 30, 2025 | 8.18 | 8 | 8 | 8.5 | 7.65 | 72,912 |
| June 27, 2025 | 8 | 8 | 8 | 8.78 | 7.5 | 725,169 |
| June 26, 2025 | 7.5 | 7.7 | 7.7 | 8.5 | 7.5 | 629,093 |
| June 25, 2025 | 7.07 | 7.25 | 7.25 | 7.5 | 7 | 311,797 |
| June 24, 2025 | 7.33 | 7 | 7 | 7.33 | 7 | 37,274 |
| June 23, 2025 | 7.3 | 7 | 7 | 7.3 | 6.86 | 51,396 |
| June 20, 2025 | 7 | 7 | 7 | 7.38 | 6.63 | 312,292 |
| June 19, 2025 | 7.35 | 7 | 7 | 7.35 | 6.5 | 14,301 |
| June 18, 2025 | 6.5 | 7 | 7 | 7.3 | 6.5 | 158,591 |
| June 17, 2025 | 6.5 | 6.75 | 6.75 | 6.75 | 6.5 | 118,954 |
| June 16, 2025 | 6.42 | 6.5 | 6.5 | 6.7 | 6.3 | 314,387 |
| June 13, 2025 | 6.08 | 6.25 | 6.25 | 6.25 | 6 | 108,464 |