10.00
-0.2(-1.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.3 | 10 | 10 | 10.4 | 9.75 | 1.3M |
| October 16, 2025 | 9.5 | 10.2 | 10.2 | 10.4 | 9.3 | 2.07M |
| October 15, 2025 | 9.15 | 9.35 | 9.35 | 9.95 | 9.15 | 791,503 |
| October 14, 2025 | 8.8 | 9.15 | 9.15 | 9.95 | 8.8 | 2.34M |
| October 13, 2025 | 9.95 | 8.8 | 8.8 | 9.95 | 8.7 | 3.39M |
| October 10, 2025 | 9.35 | 9.4 | 9.4 | 9.9 | 9 | 1.67M |
| October 09, 2025 | 9.74 | 9.5 | 9.5 | 10.1 | 9.35 | 1.54M |
| October 08, 2025 | 9.55 | 9.8 | 9.8 | 10.1 | 9.4 | 561,606 |
| October 07, 2025 | 10.2 | 9.95 | 9.95 | 10.2 | 9.35 | 420,817 |
| October 06, 2025 | 9.98 | 9.8 | 9.8 | 10.2 | 9.45 | 556,194 |
| October 03, 2025 | 10 | 10 | 10 | 10.2 | 9.5 | 3.33M |
| October 02, 2025 | 10.28 | 9.7 | 9.7 | 10.8 | 9.5 | 3.98M |
| October 01, 2025 | 10.51 | 10.4 | 10.4 | 10.9 | 9.9 | 2.31M |
| September 30, 2025 | 10.6 | 10.3 | 10.3 | 11 | 10 | 2.9M |
| September 29, 2025 | 11 | 10.6 | 10.6 | 11.2 | 10.53 | 1.9M |
| September 26, 2025 | 10.8 | 11 | 11 | 11.3 | 10.7 | 1.34M |
| September 25, 2025 | 11.3 | 11 | 11 | 11.3 | 10.7 | 721,886 |
| September 24, 2025 | 10.8 | 10.7 | 10.7 | 11.3 | 10.5 | 490,727 |
| September 23, 2025 | 11.3 | 11 | 11 | 11.3 | 10.8 | 1.16M |
| September 22, 2025 | 11.6 | 10.8 | 10.8 | 11.9 | 10.7 | 850,761 |
| September 19, 2025 | 10.7 | 11.5 | 11.5 | 11.5 | 10.7 | 1.19M |
| September 18, 2025 | 11.7 | 11.2 | 11.2 | 11.7 | 11 | 468,469 |
| September 17, 2025 | 11 | 11.1 | 11.1 | 11.8 | 10.7 | 2.32M |
| September 16, 2025 | 11.9 | 10.9 | 10.9 | 12 | 10.7 | 2.68M |
| September 15, 2025 | 12 | 11.6 | 11.6 | 12.4 | 11.6 | 3.31M |
| September 12, 2025 | 11.9 | 11.75 | 11.75 | 12 | 11.4 | 1.25M |
| September 11, 2025 | 12 | 12 | 12 | 12 | 11.1 | 920,002 |
| September 10, 2025 | 11.6 | 11.6 | 11.6 | 12.2 | 11.2 | 2.04M |
| September 09, 2025 | 11.33 | 11.5 | 11.5 | 11.9 | 11.3 | 1.07M |
| September 08, 2025 | 11 | 11.6 | 11.6 | 12 | 10.6 | 3.95M |
| 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 |