11.47
+0.865(+8.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11 | 10.6 | 10.6 | 11 | 10.2 | 1.94M |
| September 04, 2025 | 11.5 | 11.25 | 11.25 | 11.5 | 10.5 | 2.44M |
| September 03, 2025 | 10.9 | 10.9 | 10.9 | 10.9 | 10.84 | 1.22M |
| September 02, 2025 | 10.36 | 10.5 | 10.5 | 10.6 | 10.36 | 3.58M |
| September 01, 2025 | 10 | 10.2 | 10.2 | 10.8 | 9.6 | 1.76M |
| August 29, 2025 | 10 | 10.1 | 10.1 | 10.9 | 9.8 | 1.46M |
| August 28, 2025 | 10.41 | 10.6 | 10.6 | 10.6 | 10 | 623,204 |
| August 27, 2025 | 10.5 | 10.4 | 10.4 | 10.5 | 9.85 | 647,302 |
| August 26, 2025 | 10.11 | 10.3 | 10.3 | 10.6 | 9.61 | 1.99M |
| August 22, 2025 | 10.1 | 9.9 | 9.9 | 10.2 | 9.69 | 637,878 |
| August 21, 2025 | 10.2 | 10.1 | 10.1 | 10.2 | 9.7 | 724,291 |
| August 20, 2025 | 10.6 | 9.75 | 9.75 | 10.9 | 9.65 | 3.05M |
| August 19, 2025 | 10.6 | 10.35 | 10.35 | 10.6 | 10 | 421,444 |
| 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 |