13.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13 | 13 | 13 | 13.5 | 12.5 | 267,506 |
| December 03, 2025 | 12 | 13 | 13 | 13.5 | 11.5 | 2.64M |
| December 02, 2025 | 12 | 12.1 | 12.1 | 12.1 | 11.5 | 664,191 |
| December 01, 2025 | 11.63 | 12 | 12 | 12 | 11 | 1.39M |
| November 28, 2025 | 11.63 | 11.95 | 11.95 | 12 | 11.25 | 269,210 |
| November 27, 2025 | 12 | 11.74 | 11.74 | 12 | 11.25 | 213,455 |
| November 26, 2025 | 11.25 | 11.5 | 11.5 | 12 | 11 | 629,927 |
| November 25, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11 | 294,961 |
| November 24, 2025 | 11.25 | 11.5 | 11.5 | 11.5 | 11 | 307,501 |
| November 21, 2025 | 11.5 | 11.25 | 11.25 | 12 | 11.01 | 722,284 |
| November 20, 2025 | 11.75 | 11.65 | 11.65 | 12 | 11.31 | 468,118 |
| November 19, 2025 | 11.75 | 11.5 | 11.5 | 12 | 11.5 | 436,773 |
| November 18, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.15 | 306,481 |
| November 17, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.5 | 51,804 |
| November 14, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.25 | 336,377 |
| November 13, 2025 | 11.75 | 11.75 | 11.75 | 11.87 | 11.5 | 206,792 |
| November 12, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.25 | 892,180 |
| November 11, 2025 | 11.75 | 11.7 | 11.7 | 12 | 11.5 | 552,086 |
| November 10, 2025 | 11.5 | 11.75 | 11.75 | 12 | 11.5 | 36,873 |
| November 07, 2025 | 11.75 | 11.75 | 11.75 | 11.89 | 11.5 | 252,745 |
| November 06, 2025 | 11.89 | 11.8 | 11.8 | 12 | 11.5 | 64,258 |
| November 05, 2025 | 12 | 11.7 | 11.7 | 12.5 | 11.5 | 431,171 |
| November 04, 2025 | 12 | 12 | 12 | 12.5 | 11.5 | 205,056 |
| November 03, 2025 | 12 | 12 | 12 | 12.5 | 11.88 | 131,746 |
| October 31, 2025 | 12 | 12 | 12 | 12.5 | 11.5 | 164,519 |
| October 30, 2025 | 11.75 | 12 | 12 | 12.5 | 11.5 | 642,213 |
| October 29, 2025 | 11.75 | 12 | 12 | 12 | 11.65 | 758,520 |
| October 28, 2025 | 12 | 11.75 | 11.75 | 12 | 11.5 | 933,129 |
| October 27, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.5 | 311,196 |
| October 24, 2025 | 12 | 11.5 | 11.5 | 12.5 | 11.5 | 686,831 |
| October 23, 2025 | 12 | 12 | 12 | 12.5 | 11.5 | 384,588 |
| October 22, 2025 | 12 | 12 | 12 | 12.5 | 11.5 | 286,304 |
| October 21, 2025 | 11.5 | 12 | 12 | 12.2 | 11 | 680,841 |
| October 20, 2025 | 11.5 | 11 | 11 | 12 | 11 | 326,071 |
| October 17, 2025 | 12.25 | 11.5 | 11.5 | 12.5 | 11.27 | 778,972 |
| October 16, 2025 | 12.25 | 12.2 | 12.2 | 12.5 | 12 | 178,706 |
| October 15, 2025 | 12.75 | 12.5 | 12.5 | 13 | 12 | 271,113 |
| October 14, 2025 | 12.75 | 12.5 | 12.5 | 13 | 12.5 | 445,063 |
| October 13, 2025 | 12.75 | 12.75 | 12.75 | 13 | 12.5 | 934,117 |
| October 10, 2025 | 13.5 | 13 | 13 | 14 | 12.5 | 2.57M |
| October 09, 2025 | 15.5 | 13.3 | 13.3 | 15.5 | 12.5 | 4.07M |
| October 08, 2025 | 11.5 | 11.5 | 11.5 | 12 | 11 | 252,923 |
| October 07, 2025 | 11.5 | 11.5 | 11.5 | 12 | 11 | 56,911 |
| October 06, 2025 | 11.25 | 11.25 | 11.25 | 12 | 11 | 616,995 |
| October 03, 2025 | 11 | 11.25 | 11.25 | 11.5 | 10.5 | 428,453 |
| October 02, 2025 | 10.75 | 10.75 | 10.75 | 11.38 | 10.5 | 341,368 |
| October 01, 2025 | 10.75 | 10.75 | 10.75 | 11 | 10.51 | 497,935 |
| September 30, 2025 | 10.75 | 10.7 | 10.7 | 11 | 10.5 | 14,919 |
| September 29, 2025 | 11 | 10.75 | 10.75 | 11.5 | 10.5 | 88,355 |
| September 26, 2025 | 11 | 11 | 11 | 11.5 | 10.5 | 147,362 |
| September 25, 2025 | 11.25 | 11 | 11 | 11.5 | 10.5 | 304,173 |
| September 24, 2025 | 10.5 | 11.25 | 11.25 | 12.5 | 10 | 2.19M |
| September 23, 2025 | 9.5 | 11 | 11 | 11 | 9.22 | 1.62M |
| September 22, 2025 | 8.75 | 8.82 | 8.82 | 9.5 | 8.34 | 595,763 |
| September 19, 2025 | 8.25 | 8.6 | 8.6 | 9 | 8 | 832,116 |
| September 18, 2025 | 8 | 8.25 | 8.25 | 8.5 | 7.5 | 175,740 |
| September 17, 2025 | 8 | 8 | 8 | 8.5 | 7.5 | 323,084 |
| September 16, 2025 | 7.75 | 8 | 8 | 8.5 | 7.5 | 720,557 |
| September 15, 2025 | 7.75 | 8 | 8 | 8 | 7.5 | 324,875 |
| September 12, 2025 | 8.25 | 7.75 | 7.75 | 8.5 | 7.5 | 603,702 |