10.30
-1.2(-10.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.5 | 10.3 | 10.3 | 11.9 | 10 | 2.98M |
| August 15, 2025 | 11.5 | 11.5 | 11.5 | 12.3 | 11 | 4.68M |
| August 14, 2025 | 10.79 | 11 | 11 | 11.5 | 10.3 | 2.59M |
| August 13, 2025 | 10.5 | 10.8 | 10.8 | 11 | 10 | 828,825 |
| August 12, 2025 | 10 | 10.2 | 10.2 | 10.5 | 9.6 | 1.7M |
| August 11, 2025 | 10.4 | 9.9 | 9.9 | 10.5 | 9.55 | 1.44M |
| August 08, 2025 | 11 | 10.3 | 10.3 | 11 | 9.73 | 2.93M |
| August 07, 2025 | 9.85 | 10.5 | 10.5 | 11.5 | 9.85 | 5.38M |
| August 06, 2025 | 9.96 | 10.3 | 10.3 | 10.4 | 9.5 | 2.06M |
| August 05, 2025 | 9.7 | 10 | 10 | 10 | 9.05 | 2.14M |
| August 04, 2025 | 9.6 | 9.4 | 9.4 | 9.8 | 9.14 | 1.61M |
| August 01, 2025 | 9.05 | 9.6 | 9.6 | 9.8 | 8.85 | 2.68M |
| July 31, 2025 | 9.3 | 9.45 | 9.45 | 9.45 | 8.65 | 2.79M |
| July 30, 2025 | 9 | 8.95 | 8.95 | 9 | 8.3 | 935,902 |
| July 29, 2025 | 9.2 | 9.1 | 9.1 | 9.8 | 8.4 | 4.08M |
| July 28, 2025 | 7.8 | 9.4 | 9.4 | 9.4 | 7.2 | 6.94M |
| July 25, 2025 | 7.2 | 7.5 | 7.5 | 7.8 | 6.85 | 2.7M |
| July 24, 2025 | 7.15 | 7 | 7 | 7.2 | 6.5 | 867,144 |
| July 23, 2025 | 7.3 | 6.75 | 6.75 | 7.3 | 6.75 | 529,079 |
| July 22, 2025 | 6.36 | 6.93 | 6.93 | 7.3 | 6.36 | 837,460 |
| July 21, 2025 | 7.2 | 6.78 | 6.78 | 7.2 | 6.25 | 735,645 |
| July 18, 2025 | 6.6 | 7 | 7 | 7.2 | 6.27 | 1.61M |
| July 17, 2025 | 7.2 | 7 | 7 | 7.2 | 6.25 | 585,173 |
| July 16, 2025 | 6.81 | 6.73 | 6.73 | 7.2 | 6.45 | 510,492 |
| July 15, 2025 | 6.1 | 6.9 | 6.9 | 7 | 6.1 | 766,374 |
| July 14, 2025 | 6.9 | 6.3 | 6.3 | 7 | 6.27 | 314,226 |
| July 11, 2025 | 6.8 | 7 | 7 | 7 | 6.5 | 876,564 |
| July 10, 2025 | 6.1 | 6.8 | 6.8 | 6.95 | 6.1 | 515,691 |
| July 09, 2025 | 6.95 | 6.6 | 6.6 | 6.95 | 6.5 | 1.81M |
| July 08, 2025 | 6.6 | 6.5 | 6.5 | 6.95 | 6.4 | 1.77M |
| July 07, 2025 | 6.6 | 6.4 | 6.4 | 6.95 | 6.2 | 488,804 |
| July 04, 2025 | 6.28 | 6.2 | 6.2 | 6.6 | 6.2 | 370,696 |
| July 03, 2025 | 6.65 | 6.2 | 6.2 | 6.65 | 6.2 | 722,427 |
| July 02, 2025 | 6.9 | 6.2 | 6.2 | 6.9 | 6.2 | 956,463 |
| July 01, 2025 | 6.6 | 6.53 | 6.53 | 6.95 | 6.3 | 472,499 |
| June 30, 2025 | 7 | 6.2 | 6.2 | 7 | 6.2 | 1.04M |
| June 27, 2025 | 7.2 | 6.5 | 6.5 | 7.2 | 6.5 | 738,111 |
| June 26, 2025 | 6.7 | 6.8 | 6.8 | 7.2 | 6.7 | 284,644 |
| June 25, 2025 | 7.2 | 7.1 | 7.1 | 7.3 | 6.9 | 1.26M |
| June 24, 2025 | 7.3 | 7.2 | 7.2 | 7.3 | 6.75 | 564,914 |
| June 23, 2025 | 6.5 | 6.9 | 6.9 | 7.2 | 6.5 | 658,980 |
| June 20, 2025 | 6.5 | 6.83 | 6.83 | 7.15 | 6.5 | 1.35M |
| June 19, 2025 | 7.15 | 6.5 | 6.5 | 7.15 | 6.5 | 207,370 |
| June 18, 2025 | 6.95 | 6.5 | 6.5 | 7.15 | 6.5 | 245,976 |
| June 17, 2025 | 7 | 6.7 | 6.7 | 7.3 | 6.55 | 949,667 |
| June 16, 2025 | 7.3 | 7 | 7 | 7.3 | 6.75 | 1M |
| June 13, 2025 | 7.3 | 6.83 | 6.83 | 7.3 | 6.69 | 2.18M |
| June 12, 2025 | 6.8 | 6.9 | 6.9 | 7.3 | 6.6 | 2.16M |
| June 11, 2025 | 7 | 6.73 | 6.73 | 7 | 6.55 | 482,624 |
| June 10, 2025 | 6.94 | 6.8 | 6.8 | 7 | 6.8 | 518,260 |
| June 09, 2025 | 6.9 | 6.93 | 6.93 | 7 | 6.8 | 914,483 |
| June 06, 2025 | 7 | 6.75 | 6.75 | 7 | 6.3 | 770,673 |
| June 05, 2025 | 6.55 | 6.63 | 6.63 | 6.95 | 6.3 | 396,110 |
| June 04, 2025 | 7 | 6.75 | 6.75 | 7 | 6.5 | 409,038 |
| June 03, 2025 | 7.4 | 6.78 | 6.78 | 7.45 | 6.22 | 2.44M |
| June 02, 2025 | 6.74 | 6.98 | 6.98 | 7.5 | 6.74 | 2.45M |
| May 30, 2025 | 7 | 7.1 | 7.1 | 7.2 | 6.55 | 1.33M |
| May 29, 2025 | 6.9 | 7 | 7 | 7.35 | 6.55 | 1.55M |
| May 28, 2025 | 7.49 | 6.73 | 6.73 | 7.5 | 6.41 | 3.3M |
| May 27, 2025 | 6.96 | 7.2 | 7.2 | 7.8 | 6.54 | 6.08M |