9.43
-0.1747(-1.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 10.15 | 9.6 | 9.6 | 10.47 | 9.3 | 315,627 |
| October 17, 2025 | 10.25 | 10.15 | 10.15 | 10.47 | 9.8 | 161,297 |
| October 16, 2025 | 10.5 | 10.25 | 10.25 | 10.5 | 10 | 101,390 |
| October 15, 2025 | 10.75 | 10.5 | 10.5 | 10.85 | 10 | 191,770 |
| October 14, 2025 | 10.75 | 10.75 | 10.75 | 10.89 | 10.5 | 101,211 |
| October 13, 2025 | 10.75 | 10.75 | 10.75 | 10.9 | 10.5 | 55,873 |
| October 10, 2025 | 10.75 | 10.75 | 10.75 | 10.97 | 10.5 | 69,969 |
| October 09, 2025 | 10.75 | 10.75 | 10.75 | 10.97 | 10.5 | 69,671 |
| October 08, 2025 | 10.75 | 10.75 | 10.75 | 10.97 | 10.5 | 62,539 |
| October 07, 2025 | 11.5 | 10.75 | 10.75 | 11.92 | 10.53 | 153,593 |
| October 06, 2025 | 11.5 | 11.5 | 11.5 | 12 | 11 | 14.22M |
| October 03, 2025 | 11.5 | 11.5 | 11.5 | 12 | 11.16 | 770,603 |
| October 02, 2025 | 11.5 | 11.5 | 11.5 | 12 | 11.38 | 327,345 |
| October 01, 2025 | 11.5 | 11.5 | 11.5 | 12 | 11.26 | 266,688 |
| September 30, 2025 | 11 | 11.5 | 11.5 | 12 | 10.5 | 643,133 |
| September 29, 2025 | 11.3 | 11 | 10.68 | 11.49 | 10.5 | 149,129 |
| September 26, 2025 | 10 | 11 | 11 | 11.49 | 10 | 1.12M |
| September 25, 2025 | 9.75 | 10 | 10 | 10.5 | 9.53 | 752,732 |
| September 24, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.61 | 206,417 |
| September 23, 2025 | 9.5 | 9.75 | 9.75 | 10 | 9.35 | 175,172 |
| September 22, 2025 | 9.25 | 9.5 | 9.5 | 10 | 9 | 269,862 |
| September 19, 2025 | 9 | 9.25 | 9.25 | 9.5 | 9 | 160,856 |
| September 18, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9.13 | 155,810 |
| September 17, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9.1 | 319,488 |
| September 16, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 73,552 |
| September 15, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 73,453 |
| September 12, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9.06 | 198,993 |
| September 11, 2025 | 9.75 | 9.25 | 9.25 | 10 | 9 | 287,768 |
| September 10, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 19,079 |
| September 09, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.52 | 18,483 |
| September 08, 2025 | 9.75 | 9.75 | 9.75 | 9.95 | 9.5 | 145,790 |
| September 05, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.52 | 22,591 |
| September 04, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 8,596 |
| September 03, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 45,937 |
| September 02, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.7 | 103,245 |
| September 01, 2025 | 9.51 | 9.75 | 9.75 | 10 | 9.5 | 33,140 |
| August 29, 2025 | 9.99 | 9.75 | 9.75 | 9.99 | 9.5 | 427,106 |
| August 28, 2025 | 10 | 10 | 10 | 10.5 | 9.5 | 185,764 |
| August 27, 2025 | 9.76 | 10 | 10 | 10.5 | 9.76 | 40,339 |
| August 26, 2025 | 10.05 | 10 | 10 | 10.5 | 9.76 | 107,296 |
| August 22, 2025 | 9.76 | 10 | 10 | 10.5 | 9.5 | 12,443 |
| August 21, 2025 | 9.76 | 10 | 10 | 10.5 | 9.76 | 577 |
| August 20, 2025 | 9.76 | 10 | 10 | 10.1 | 9.76 | 64,837 |
| August 19, 2025 | 10.15 | 10 | 10 | 10.5 | 9.76 | 35,854 |
| August 18, 2025 | 10.5 | 10 | 10 | 10.5 | 9.5 | 40,982 |
| August 15, 2025 | 9.87 | 10 | 10 | 10.5 | 9.5 | 73,597 |
| August 14, 2025 | 10 | 10 | 10 | 10.45 | 9.84 | 474,819 |
| August 13, 2025 | 9.5 | 9.75 | 9.75 | 10 | 9.5 | 133,959 |
| August 12, 2025 | 10 | 9.75 | 9.75 | 10 | 9.65 | 284,932 |
| August 11, 2025 | 10 | 9.75 | 9.75 | 10 | 9.75 | 120,840 |
| August 08, 2025 | 9.98 | 9.75 | 9.75 | 10 | 9.53 | 176,791 |
| August 07, 2025 | 9.75 | 9.75 | 9.75 | 9.98 | 9.75 | 21,472 |
| August 06, 2025 | 9.73 | 9.75 | 9.75 | 10 | 9.73 | 303,046 |
| August 05, 2025 | 10 | 9.75 | 9.75 | 10 | 9.52 | 217,917 |
| August 04, 2025 | 9.99 | 9.75 | 9.75 | 10 | 9.52 | 112,308 |
| August 01, 2025 | 10 | 9.75 | 9.75 | 10 | 9.73 | 232,118 |
| July 31, 2025 | 10 | 9.75 | 9.75 | 10 | 9.52 | 177,957 |
| July 30, 2025 | 10 | 9.75 | 9.75 | 10 | 9.75 | 19,060 |
| July 29, 2025 | 9.97 | 9.75 | 9.75 | 9.99 | 9.65 | 378,748 |
| July 28, 2025 | 10 | 9.75 | 9.75 | 10 | 9.52 | 425,722 |