8.50
+0.25(+3.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |