11.50
-0.7(-5.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 8.25 | 8.3 | 8.3 | 8.5 | 8 | 488,785 |
| September 10, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 456,633 |
| September 09, 2025 | 8 | 8.25 | 8.25 | 8.5 | 7.5 | 629,859 |
| September 08, 2025 | 7.6 | 8 | 8 | 8.5 | 7.5 | 181,992 |
| September 05, 2025 | 8 | 8 | 8 | 8.5 | 7.5 | 221,962 |
| September 04, 2025 | 8 | 8 | 8 | 8.5 | 7.5 | 68,025 |
| September 03, 2025 | 8 | 8 | 8 | 8.5 | 7.5 | 269,120 |
| September 02, 2025 | 7.75 | 8 | 8 | 8.5 | 7.5 | 809,543 |
| September 01, 2025 | 7.7 | 8 | 8 | 8.5 | 7.5 | 282,236 |
| August 29, 2025 | 8 | 8 | 8 | 8.5 | 7.85 | 375,621 |
| August 28, 2025 | 8.5 | 7.75 | 7.75 | 8.5 | 7.5 | 362,867 |
| August 27, 2025 | 7.5 | 7.5 | 7.5 | 8.5 | 7.5 | 457,981 |
| August 26, 2025 | 7.51 | 8 | 8 | 8.5 | 7.5 | 315,655 |
| August 22, 2025 | 8.3 | 7.48 | 7.48 | 8.5 | 7.48 | 199,496 |
| August 21, 2025 | 7.5 | 8 | 8 | 8.5 | 7.5 | 267,528 |
| August 20, 2025 | 7.78 | 7.75 | 7.75 | 8 | 7.5 | 195,713 |
| August 19, 2025 | 7.9 | 8 | 8 | 8 | 7.5 | 232,328 |
| August 18, 2025 | 7.33 | 7.5 | 7.5 | 8 | 7.33 | 195,221 |
| August 15, 2025 | 7.85 | 7.5 | 7.5 | 8 | 7 | 13,726 |
| August 14, 2025 | 7.22 | 7.5 | 7.5 | 8 | 7 | 6,557 |
| August 13, 2025 | 7.9 | 7.5 | 7.5 | 8 | 7.22 | 108,758 |
| August 12, 2025 | 7.84 | 7.5 | 7.5 | 8 | 7 | 31,386 |
| August 11, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7.21 | 438,636 |
| August 08, 2025 | 7.28 | 7.75 | 7.75 | 8 | 7 | 752,140 |
| August 07, 2025 | 7.7 | 7.5 | 7.5 | 8 | 7 | 596,837 |
| August 06, 2025 | 7.55 | 7.75 | 7.75 | 8 | 7.5 | 230,953 |
| August 05, 2025 | 7.31 | 7.75 | 7.75 | 7.75 | 7 | 1.28M |
| August 04, 2025 | 7.63 | 7.75 | 7.75 | 8 | 7.5 | 179,848 |
| August 01, 2025 | 7.63 | 7.75 | 7.75 | 8 | 7.5 | 355,092 |
| July 31, 2025 | 7.68 | 7.75 | 7.75 | 8 | 7.48 | 529,203 |
| July 30, 2025 | 7.79 | 7.75 | 7.75 | 8 | 7.5 | 342,941 |
| July 29, 2025 | 7.6 | 7.8 | 7.8 | 8 | 7.5 | 331,327 |
| July 28, 2025 | 7.67 | 7.74 | 7.74 | 7.85 | 7.63 | 207,591 |
| July 25, 2025 | 7.71 | 7.9 | 7.9 | 7.9 | 7.5 | 170,497 |
