11.48
-0.141(-1.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.61 | 11.48 | 11.48 | 11.61 | 11.44 | 944 |
| September 25, 2025 | 11.62 | 11.62 | 11.62 | 11.68 | 11.55 | 77 |
| September 24, 2025 | 11.6 | 11.51 | 11.51 | 11.6 | 11.49 | 1,548 |
| September 23, 2025 | 11.4 | 11.38 | 11.38 | 11.42 | 11.32 | 352 |
| September 22, 2025 | 11.51 | 11.42 | 11.42 | 11.51 | 11.4 | 1,291 |
| September 19, 2025 | 11.47 | 11.45 | 11.45 | 11.48 | 11.37 | 374 |
| September 18, 2025 | 11.38 | 11.37 | 11.37 | 11.41 | 11.36 | 106 |
| September 17, 2025 | 11.47 | 11.45 | 11.45 | 11.55 | 11.4 | 651 |
| September 16, 2025 | 11.32 | 11.28 | 11.28 | 11.36 | 11.22 | 788 |
| September 15, 2025 | 11.42 | 11.37 | 11.37 | 11.42 | 11.33 | 81 |
| September 12, 2025 | 11.42 | 11.33 | 11.33 | 11.42 | 11.25 | 737 |
| September 11, 2025 | 11.28 | 11.32 | 11.32 | 11.37 | 11.28 | 2,243 |
| September 10, 2025 | 11.17 | 11.08 | 11.08 | 11.17 | 11.04 | 105 |
| September 09, 2025 | 11.09 | 11.08 | 11.08 | 11.12 | 11.07 | 826 |
| September 08, 2025 | 11.12 | 11.04 | 11.04 | 11.12 | 11 | 153 |
| September 05, 2025 | 11.08 | 10.97 | 10.97 | 11.08 | 10.97 | 52 |
| September 04, 2025 | 10.84 | 10.74 | 10.74 | 10.84 | 10.66 | 830 |
| September 03, 2025 | 11.08 | 11.01 | 11.01 | 11.08 | 11.01 | 1,497 |
| September 02, 2025 | 11.04 | 11.07 | 11.07 | 11.1 | 11.04 | 179 |
| September 01, 2025 | 11.11 | 11.04 | 11.04 | 11.12 | 11 | 679 |
| August 29, 2025 | 10.97 | 10.98 | 10.98 | 11.05 | 10.88 | 2,340 |
| August 28, 2025 | 10.84 | 10.83 | 10.83 | 10.86 | 10.81 | 372 |
| August 27, 2025 | 10.84 | 10.68 | 10.68 | 10.84 | 10.68 | 589 |
| August 26, 2025 | 10.98 | 10.93 | 10.93 | 10.98 | 10.83 | 399 |
| August 22, 2025 | 10.77 | 10.75 | 10.75 | 10.79 | 10.75 | 101 |
| August 21, 2025 | 10.59 | 10.58 | 10.58 | 10.6 | 10.55 | 19 |
| August 20, 2025 | 10.45 | 10.51 | 10.51 | 10.56 | 10.45 | 214 |
| August 19, 2025 | 10.39 | 10.43 | 10.43 | 10.46 | 10.39 | 1 |
| August 18, 2025 | 10.46 | 10.46 | 10.46 | 10.49 | 10.42 | 638 |
| August 15, 2025 | 10.4 | 10.38 | 10.38 | 10.41 | 10.34 | 6 |
| August 14, 2025 | 10.26 | 10.3 | 10.3 | 10.34 | 10.26 | 15 |
| August 13, 2025 | 10.43 | 10.38 | 10.38 | 10.43 | 10.31 | 156 |
| August 12, 2025 | 10.25 | 10.21 | 10.21 | 10.25 | 10.16 | 17 |
| August 11, 2025 | 10.19 | 10.17 | 10.17 | 10.2 | 10.12 | 252 |
| August 08, 2025 | 10.21 | 10.14 | 10.14 | 10.21 | 10.14 | 80 |
| August 07, 2025 | 10.21 | 10.2 | 10.2 | 10.43 | 10.2 | 376 |
| August 06, 2025 | 10.34 | 10.28 | 10.28 | 10.34 | 10.28 | 53 |
| August 05, 2025 | 10.32 | 10.27 | 10.27 | 10.32 | 10.27 | 15 |
| August 04, 2025 | 10.17 | 10.2 | 10.2 | 10.26 | 10.12 | 193 |
| August 01, 2025 | 10.28 | 10.06 | 10.06 | 10.28 | 10.06 | 48 |
| July 31, 2025 | 10.15 | 10.25 | 10.25 | 10.29 | 10.15 | 357 |
| July 30, 2025 | 10.27 | 10.38 | 10.38 | 10.39 | 10.26 | 4 |
| July 29, 2025 | 10.37 | 10.41 | 10.41 | 10.48 | 10.37 | 724 |
| July 28, 2025 | 10.41 | 10.31 | 10.31 | 10.42 | 10.27 | 112 |
| July 25, 2025 | 10.29 | 10.28 | 10.28 | 10.34 | 10.28 | 3,471 |
| July 24, 2025 | 10.21 | 10.28 | 10.28 | 10.35 | 10.21 | 1,325 |
| July 23, 2025 | 10.21 | 10.22 | 10.22 | 10.27 | 10.21 | 398 |
| July 22, 2025 | 10.15 | 10.15 | 10.15 | 10.17 | 10.09 | 150 |
| July 21, 2025 | 9.97 | 10.05 | 10.05 | 10.11 | 9.97 | 165 |
| July 18, 2025 | 10.01 | 10.02 | 10.02 | 10.09 | 9.95 | 2,623 |
| July 17, 2025 | 9.99 | 9.9 | 9.9 | 9.99 | 9.85 | 14 |
| July 16, 2025 | 9.94 | 9.8 | 9.8 | 9.94 | 9.8 | 20 |
| July 15, 2025 | 9.87 | 9.85 | 9.85 | 9.88 | 9.81 | 109 |
| July 14, 2025 | 9.82 | 9.75 | 9.75 | 9.82 | 9.71 | 65 |
| July 11, 2025 | 9.77 | 9.69 | 9.69 | 9.77 | 9.66 | 513 |
| July 10, 2025 | 9.7 | 9.62 | 9.62 | 9.7 | 9.58 | 41 |
| July 09, 2025 | 9.72 | 9.57 | 9.57 | 9.72 | 9.57 | 0 |
| July 08, 2025 | 9.58 | 9.66 | 9.66 | 9.69 | 9.58 | 12 |
| July 07, 2025 | 9.5 | 9.54 | 9.54 | 9.56 | 9.5 | 14 |
| July 04, 2025 | 9.63 | 9.56 | 9.56 | 9.63 | 9.53 | 67 |