8.75
-0.25(-2.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.75 | 8.89 | 8.89 | 9 | 8.51 | 132,070 |
| January 13, 2026 | 9 | 9 | 9 | 9.5 | 8.63 | 544,534 |
| January 12, 2026 | 9 | 9.35 | 9.35 | 9.5 | 8.5 | 120,562 |
| January 09, 2026 | 9 | 8.5 | 8.5 | 9.5 | 8.5 | 217,460 |
| January 08, 2026 | 9 | 9 | 9 | 9.4 | 9 | 221,038 |
| January 07, 2026 | 9 | 9 | 9 | 9.5 | 8.5 | 274,214 |
| January 06, 2026 | 8.75 | 9 | 9 | 9.5 | 8.5 | 220,206 |
| January 05, 2026 | 8.5 | 8.5 | 8.5 | 8.9 | 8.5 | 100,543 |
| January 02, 2026 | 8.25 | 8.25 | 8.25 | 8.5 | 8.01 | 111,958 |
| December 31, 2025 | 8 | 8.25 | 8.25 | 8.5 | 8 | 106,444 |
| December 30, 2025 | 8 | 8 | 8 | 8 | 8 | 204,744 |
| December 29, 2025 | 7.5 | 8 | 8 | 8.5 | 7.5 | 204,744 |
| December 24, 2025 | 8.1 | 7.75 | 7.75 | 8.1 | 7.5 | 28,398 |
| December 23, 2025 | 7.75 | 7.85 | 7.85 | 8 | 7.5 | 246,990 |
| December 22, 2025 | 7.75 | 7.5 | 7.5 | 8 | 7.5 | 274,424 |
| December 19, 2025 | 7.75 | 7.5 | 7.5 | 8 | 7.5 | 25,569 |
| December 18, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 119,540 |
| December 17, 2025 | 8 | 7.75 | 7.75 | 8.4 | 7.5 | 415,937 |
| December 16, 2025 | 8.5 | 8 | 8 | 8.5 | 7.5 | 15,530 |
| December 15, 2025 | 8.25 | 8 | 8 | 8.5 | 7.5 | 29,893 |
| December 12, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 114,603 |
| December 11, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 13,120 |
| December 10, 2025 | 8.25 | 8 | 8 | 8.5 | 8 | 43,979 |
| December 09, 2025 | 8.5 | 8.5 | 8.5 | 9 | 8.05 | 228,798 |
| December 08, 2025 | 8 | 8.5 | 8.5 | 9 | 8 | 49,592 |
| December 05, 2025 | 8.5 | 8.5 | 8.5 | 8.55 | 8 | 124,662 |
| December 04, 2025 | 8 | 8.5 | 8.5 | 9 | 8 | 81,138 |
| December 03, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 34,270 |
| December 02, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8.17 | 132,918 |
| December 01, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 164,292 |
| November 28, 2025 | 8.25 | 8.25 | 8.25 | 8.29 | 8.25 | 7,009 |
| November 27, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 8 | 135,765 |
| November 26, 2025 | 9 | 8.75 | 8.75 | 9.5 | 8.5 | 171,786 |
| November 25, 2025 | 8.77 | 9 | 9 | 9.5 | 8.5 | 172,544 |
| November 24, 2025 | 8.75 | 8.5 | 8.5 | 9 | 8.5 | 88,613 |
| November 21, 2025 | 9 | 8.75 | 8.75 | 9 | 8.5 | 88,121 |
| November 20, 2025 | 9 | 9 | 9 | 9.5 | 8.73 | 90,212 |
| November 19, 2025 | 9 | 9 | 9 | 9.5 | 8.5 | 47,937 |
| November 18, 2025 | 9.25 | 9 | 9 | 9.5 | 8.81 | 181,482 |
| November 17, 2025 | 9.25 | 9 | 9 | 9.5 | 9 | 67,127 |
| November 14, 2025 | 10 | 9.5 | 9.5 | 10 | 9.25 | 315,629 |
| November 13, 2025 | 10 | 10 | 10 | 10 | 9.63 | 56,238 |
| November 12, 2025 | 10 | 10 | 10 | 10.5 | 9.5 | 176,477 |
| November 11, 2025 | 10 | 10 | 10 | 10.5 | 9.5 | 71,932 |
| November 10, 2025 | 10 | 9.5 | 9.5 | 10.5 | 9.5 | 190,947 |
| November 07, 2025 | 10 | 9.5 | 9.5 | 10.5 | 9.5 | 171,897 |
| November 06, 2025 | 10.75 | 10 | 10 | 12 | 10 | 2.32M |
| November 05, 2025 | 10 | 10 | 10 | 10.5 | 9.5 | 140,964 |
| November 04, 2025 | 10.5 | 10 | 10 | 10.5 | 9.5 | 212,557 |
| November 03, 2025 | 10 | 10 | 10 | 10.5 | 9.5 | 116,234 |
| October 31, 2025 | 10 | 10 | 10 | 10.5 | 9.5 | 59,503 |
| October 30, 2025 | 10 | 10 | 10 | 10.5 | 9.5 | 209,092 |
| October 29, 2025 | 9.25 | 10 | 10 | 10.5 | 9 | 599,946 |
| October 28, 2025 | 9 | 9 | 9 | 9.5 | 8.5 | 179,859 |
| October 27, 2025 | 9 | 9 | 9 | 9.48 | 8.5 | 219,280 |
| October 24, 2025 | 9.08 | 9 | 9 | 9.5 | 8.5 | 226,483 |
| October 23, 2025 | 9 | 9 | 9 | 9.5 | 8.5 | 123,156 |
| October 22, 2025 | 9 | 8.75 | 8.75 | 9.5 | 8.5 | 173,892 |
| October 21, 2025 | 9 | 9 | 9 | 9.5 | 8.5 | 175,491 |
| October 20, 2025 | 10 | 9 | 9 | 10.5 | 8.25 | 1.59M |