12.00
+2.575(+27.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2024 | 9 | 9.43 | 9.43 | 9.62 | 8.83 | 1.75M |
| April 23, 2024 | 8.55 | 9 | 9 | 9.5 | 7.66 | 1.75M |
| April 22, 2024 | 8.95 | 8.18 | 8.18 | 8.95 | 7 | 19.54M |
| April 19, 2024 | 10 | 8.23 | 8.23 | 10 | 7.4 | 1.02M |
| April 18, 2024 | 9.76 | 8.55 | 8.55 | 10 | 8.15 | 378,171 |
| April 17, 2024 | 9.05 | 8.75 | 8.75 | 10 | 8 | 606,108 |
| April 16, 2024 | 9.57 | 9.43 | 9.43 | 10.46 | 8.45 | 1.61M |
| April 15, 2024 | 9.9 | 8.53 | 8.53 | 9.9 | 8.1 | 981,510 |
| April 12, 2024 | 9.4 | 9 | 9 | 9.4 | 8 | 376,917 |
| April 11, 2024 | 9.3 | 9.68 | 9.68 | 10 | 9.3 | 586,313 |
| April 10, 2024 | 9.05 | 9.28 | 9.28 | 9.8 | 9.05 | 893,920 |
| April 09, 2024 | 9.9 | 9.5 | 9.5 | 10 | 9.27 | 327,623 |
| April 08, 2024 | 9.05 | 10.6 | 10.6 | 10.6 | 9.05 | 1.22M |
| April 05, 2024 | 8.1 | 9.55 | 9.55 | 10.22 | 8.06 | 1.06M |
| April 04, 2024 | 7.65 | 8.8 | 8.8 | 8.8 | 7.5 | 9.62M |
| April 03, 2024 | 7.51 | 7.8 | 7.8 | 8.45 | 7.35 | 2.15M |
| April 02, 2024 | 9 | 8.23 | 8.23 | 9.6 | 7.9 | 2.74M |
| March 28, 2024 | 9.43 | 9.64 | 9.64 | 10.7 | 9.22 | 1.21M |
| March 27, 2024 | 10 | 10 | 10 | 10.5 | 7.6 | 7.24M |
| March 26, 2024 | 13.3 | 13.2 | 13.2 | 13.93 | 13.2 | 15,447 |
| March 25, 2024 | 13.61 | 13.88 | 13.88 | 14.45 | 13 | 173,238 |
| March 22, 2024 | 13.7 | 14.33 | 14.33 | 15.04 | 13.5 | 670,204 |
| March 21, 2024 | 13.75 | 13 | 13 | 14.49 | 13 | 114,389 |
| March 20, 2024 | 13.69 | 13 | 13 | 14.5 | 13 | 55,349 |
| March 19, 2024 | 13.53 | 14.35 | 14.35 | 14.41 | 13.53 | 122,875 |
| March 18, 2024 | 12.95 | 14 | 14 | 14.3 | 12.95 | 660,366 |
| March 15, 2024 | 12.71 | 13 | 13 | 13 | 12.24 | 150,173 |
| March 14, 2024 | 12.24 | 13 | 13 | 13 | 12 | 206,090 |
| March 13, 2024 | 12.95 | 12 | 12 | 12.95 | 12 | 33,773 |
| March 12, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 11 |
| March 11, 2024 | 12.95 | 12.6 | 12.6 | 12.95 | 12.31 | 7,668 |
| March 08, 2024 | 12.7 | 12.35 | 12.35 | 13 | 12 | 319,509 |
| March 07, 2024 | 11.75 | 11.58 | 11.58 | 11.75 | 11 | 266,130 |
| March 06, 2024 | 11.75 | 12.15 | 12.15 | 12.15 | 11.75 | 21,896 |
| March 05, 2024 | 11.4 | 11.65 | 11.65 | 12.4 | 11.4 | 100,876 |
| March 04, 2024 | 12.04 | 11.95 | 11.95 | 12.95 | 11.4 | 20,947 |
| March 01, 2024 | 11.95 | 11.5 | 11.5 | 12.09 | 11.02 | 89,521 |
| February 29, 2024 | 12.45 | 11.75 | 11.75 | 12.45 | 11.05 | 24,490 |
| February 28, 2024 | 11.05 | 12.15 | 12.15 | 12.85 | 11.05 | 36,169 |
| February 27, 2024 | 11.5 | 12 | 12 | 12 | 11.05 | 149,956 |
| February 26, 2024 | 11.2 | 11.73 | 11.73 | 12 | 11.2 | 183,421 |
| February 23, 2024 | 11.5 | 11.53 | 11.53 | 11.95 | 11.1 | 243,474 |
| February 22, 2024 | 10.85 | 11.23 | 11.23 | 11.45 | 10.19 | 1.31M |
| February 21, 2024 | 12.05 | 10.65 | 10.65 | 12.66 | 10.65 | 633,118 |
| February 20, 2024 | 12.6 | 12.5 | 12.5 | 13.45 | 12.5 | 13,916 |
| February 19, 2024 | 12.1 | 13 | 13 | 13.45 | 12.1 | 29,224 |
| February 16, 2024 | 12.35 | 13.4 | 13.4 | 13.4 | 12.05 | 17,315 |
| February 15, 2024 | 12.05 | 12.98 | 12.98 | 13.17 | 12.05 | 28,825 |
| February 14, 2024 | 13.24 | 13.13 | 13.13 | 13.45 | 12.83 | 125,568 |
| February 13, 2024 | 13.17 | 13.4 | 13.4 | 13.4 | 12.65 | 28,008 |
| February 12, 2024 | 12.05 | 12.7 | 12.7 | 13.38 | 12.05 | 175,734 |
| February 09, 2024 | 12 | 12.9 | 12.9 | 13.2 | 12 | 21,219 |
| February 08, 2024 | 12.97 | 12.75 | 12.75 | 13.15 | 12.35 | 120,555 |
| February 07, 2024 | 11.5 | 12.6 | 12.6 | 13.02 | 11.5 | 307,118 |
| February 06, 2024 | 12.95 | 11.55 | 11.55 | 12.95 | 11.5 | 60,464 |
| February 05, 2024 | 12 | 12.13 | 12.13 | 13.45 | 11.87 | 231,418 |
| February 02, 2024 | 12.3 | 12.93 | 12.93 | 13.45 | 12.3 | 46,770 |
| February 01, 2024 | 12.56 | 13 | 13 | 13.95 | 12.5 | 101,712 |
| January 31, 2024 | 13.11 | 13.48 | 13.48 | 13.95 | 12.24 | 175,823 |
| January 30, 2024 | 12 | 13.28 | 13.28 | 13.8 | 12 | 148,716 |