10.50
-0.75(-6.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 11.25 | 10.5 | 10.5 | 11.27 | 10 | 730,260 |
| October 16, 2025 | 12 | 11.25 | 11.25 | 12 | 11 | 196,820 |
| October 15, 2025 | 12 | 12 | 12 | 12.04 | 11.53 | 151,695 |
| October 14, 2025 | 12 | 12 | 12 | 12.15 | 11.75 | 99,505 |
| October 13, 2025 | 12 | 12 | 12 | 12.19 | 11.52 | 151,945 |
| October 10, 2025 | 12.2 | 12 | 12 | 12.3 | 11.76 | 94,837 |
| October 09, 2025 | 12.25 | 12.5 | 12.5 | 12.5 | 12 | 311,634 |
| October 08, 2025 | 12.5 | 12.9 | 12.9 | 12.9 | 12.35 | 61,110 |
| October 07, 2025 | 12.75 | 12.9 | 12.9 | 12.99 | 12.5 | 137,265 |
| October 06, 2025 | 12.75 | 12.75 | 12.75 | 12.99 | 12.57 | 102,785 |
| October 03, 2025 | 12.75 | 12.75 | 12.75 | 12.94 | 12.52 | 101,065 |
| October 02, 2025 | 13.25 | 12.5 | 12.5 | 13.49 | 12.5 | 324,836 |
| October 01, 2025 | 13.5 | 13.25 | 13.25 | 13.98 | 13 | 177,461 |
| September 30, 2025 | 13.5 | 13.5 | 13.5 | 13.98 | 13 | 200,535 |
| September 29, 2025 | 13.5 | 13.5 | 13.5 | 14 | 13.29 | 66,075 |
| September 26, 2025 | 12.75 | 13.5 | 13.5 | 13.98 | 12.5 | 531,825 |
| September 25, 2025 | 12.16 | 12.5 | 12.5 | 12.79 | 12.16 | 382,219 |
| September 24, 2025 | 12 | 12.25 | 12.25 | 12.5 | 11.5 | 612,180 |
| September 23, 2025 | 12 | 12 | 12 | 12.33 | 11.75 | 214,829 |
| September 22, 2025 | 11.75 | 11.75 | 11.75 | 12.5 | 11.75 | 360,677 |
| September 19, 2025 | 11.5 | 11.5 | 11.5 | 11.68 | 11.18 | 53,719 |
| September 18, 2025 | 11.5 | 11.5 | 11.5 | 11.53 | 11.18 | 69,574 |
| September 17, 2025 | 11.3 | 11.5 | 11.5 | 11.63 | 11.18 | 160,448 |
| September 16, 2025 | 11.2 | 11.5 | 11.5 | 11.67 | 11.11 | 614,349 |
| September 15, 2025 | 11.5 | 11.25 | 11.25 | 11.5 | 11 | 466,688 |
| September 12, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11.11 | 108,359 |
| September 11, 2025 | 11.5 | 11.25 | 11.25 | 12 | 11.11 | 250,402 |
| September 10, 2025 | 11.4 | 11.5 | 11.5 | 12 | 11.4 | 421,554 |
| September 09, 2025 | 11.5 | 11.5 | 11.5 | 11.9 | 11.35 | 491,340 |
| September 08, 2025 | 10.5 | 11.6 | 11.6 | 11.99 | 10.33 | 719,214 |
| 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 |