9.44
-0.335(-3.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9.75 | 9.78 | 9.78 | 10.2 | 9.55 | 1.19M |
| January 12, 2026 | 10.1 | 9.75 | 9.75 | 10.2 | 9.55 | 445,151 |
| January 09, 2026 | 10.3 | 9.6 | 9.6 | 10.3 | 9.6 | 285,952 |
| January 08, 2026 | 9.55 | 9.55 | 9.55 | 10.1 | 9.55 | 724,750 |
| January 07, 2026 | 9.9 | 9.75 | 9.75 | 10 | 9.55 | 1.36M |
| January 06, 2026 | 9.55 | 9.7 | 9.7 | 10 | 9.5 | 1.64M |
| January 05, 2026 | 9.5 | 9.85 | 9.85 | 10.4 | 9.5 | 732,845 |
| January 02, 2026 | 9.55 | 9.55 | 9.55 | 10.5 | 9.55 | 769,996 |
| December 31, 2025 | 9.6 | 10.1 | 10.1 | 10.5 | 9.6 | 115,177 |
| December 30, 2025 | 10.2 | 10.1 | 10.1 | 10.5 | 9.55 | 554,220 |
| December 29, 2025 | 10.1 | 10.1 | 10.1 | 10.5 | 9.7 | 395,570 |
| December 24, 2025 | 9.85 | 10.1 | 10.1 | 10.5 | 9.75 | 747,827 |
| December 23, 2025 | 10.4 | 9.95 | 9.95 | 10.5 | 9.7 | 1.4M |
| December 22, 2025 | 9.8 | 10 | 10 | 10.5 | 9.8 | 1.09M |
| December 19, 2025 | 9.6 | 10.2 | 10.2 | 10.4 | 9.6 | 1.27M |
| December 18, 2025 | 10 | 10.3 | 10.3 | 10.4 | 9.8 | 3.48M |
| December 17, 2025 | 9.9 | 10 | 10 | 10.4 | 9.85 | 839,236 |
| December 16, 2025 | 10.4 | 10 | 10 | 10.4 | 9.95 | 388,793 |
| December 15, 2025 | 10.29 | 10.4 | 10.4 | 10.4 | 9.88 | 2.43M |
| December 12, 2025 | 10.3 | 10 | 10 | 10.4 | 9.7 | 858,370 |
| December 11, 2025 | 10 | 10.2 | 10.2 | 10.4 | 9.7 | 3.28M |
| December 10, 2025 | 12.2 | 10.4 | 10.4 | 13 | 9.75 | 7.27M |
| December 09, 2025 | 11.09 | 11.6 | 11.6 | 12.2 | 10.6 | 2.29M |
| December 08, 2025 | 11.2 | 10.9 | 10.9 | 11.2 | 10.5 | 877,234 |
| December 05, 2025 | 11.3 | 11 | 11 | 11.9 | 10.9 | 1.39M |
| December 04, 2025 | 11.2 | 11.6 | 11.6 | 11.8 | 10.8 | 2.82M |
| December 03, 2025 | 9.25 | 11 | 11 | 11 | 9.25 | 1.46M |
| December 02, 2025 | 9.4 | 9.5 | 9.5 | 9.6 | 9.04 | 1.59M |
| December 01, 2025 | 9.25 | 9.15 | 9.15 | 9.5 | 9.15 | 628,336 |
| November 28, 2025 | 9.15 | 8.95 | 8.95 | 9.5 | 8.1 | 3.75M |
| November 27, 2025 | 9.3 | 8.6 | 8.6 | 9.5 | 8.5 | 2.33M |
| November 26, 2025 | 9.8 | 9.5 | 9.5 | 10 | 9.2 | 1.36M |
| November 25, 2025 | 10.2 | 9.7 | 9.7 | 10.9 | 9.2 | 4.29M |
| November 24, 2025 | 10.2 | 10.55 | 10.55 | 11 | 10.1 | 395,592 |
| November 21, 2025 | 10.1 | 10.1 | 10.1 | 11.2 | 10.1 | 1.51M |
| November 20, 2025 | 10.4 | 10.8 | 10.8 | 11 | 9.7 | 755,688 |
| November 19, 2025 | 10.1 | 10.2 | 10.2 | 10.2 | 9.75 | 1.31M |
| November 18, 2025 | 10.33 | 10 | 10 | 10.9 | 9.71 | 1.13M |
| November 17, 2025 | 11.1 | 10.2 | 10.2 | 11.1 | 10 | 1.02M |
| November 14, 2025 | 11.2 | 10.3 | 10.3 | 11.2 | 10.3 | 1.2M |
| November 13, 2025 | 10.75 | 10.75 | 10.75 | 11 | 10.4 | 605,108 |
| November 12, 2025 | 11.2 | 10.6 | 10.6 | 11.2 | 10.2 | 167,611 |
| November 11, 2025 | 10 | 10.45 | 10.45 | 11.2 | 10 | 845,659 |
| November 10, 2025 | 10 | 10.5 | 10.5 | 10.5 | 10 | 856,824 |
| November 07, 2025 | 10.1 | 10.3 | 10.3 | 10.9 | 10.1 | 525,284 |
| November 06, 2025 | 10.2 | 11.2 | 11.2 | 11.2 | 10 | 2.47M |
| November 05, 2025 | 10.5 | 10.3 | 10.3 | 11.4 | 10.16 | 722,581 |
| November 04, 2025 | 11 | 11 | 11 | 11.4 | 10.5 | 870,476 |
| November 03, 2025 | 11.3 | 10.85 | 10.85 | 11.4 | 10.8 | 461,343 |
| October 31, 2025 | 11.5 | 11.3 | 11.3 | 11.5 | 10.78 | 797,905 |
| October 30, 2025 | 10.6 | 11.1 | 11.1 | 11.5 | 10.5 | 919,130 |
| October 29, 2025 | 11 | 11 | 11 | 11.2 | 10.6 | 785,437 |
| October 28, 2025 | 11 | 11.2 | 11.2 | 11.7 | 10.7 | 590,164 |
| October 27, 2025 | 10.1 | 11.2 | 11.2 | 11.8 | 10.1 | 2.29M |
| October 24, 2025 | 10.6 | 10.2 | 10.2 | 11.2 | 10 | 1.51M |
| October 23, 2025 | 10.7 | 10.3 | 10.3 | 10.7 | 10 | 484,700 |
| October 22, 2025 | 10.3 | 10.5 | 10.5 | 11 | 10.3 | 1.03M |
| October 21, 2025 | 10.5 | 10.5 | 10.5 | 11.2 | 10.5 | 1.16M |
| October 20, 2025 | 10.5 | 10.7 | 10.7 | 11.6 | 9.55 | 3.37M |
| October 17, 2025 | 10.3 | 10 | 10 | 10.4 | 9.75 | 1.3M |
