9.75
-0.25(-2.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.48 | 9.75 | 9.75 | 10.48 | 9.25 | 598,619 |
| December 03, 2025 | 10 | 10 | 10 | 10.48 | 9.5 | 55,559 |
| December 02, 2025 | 10 | 10 | 10 | 10.25 | 9.75 | 109,901 |
| December 01, 2025 | 10 | 10 | 10 | 10.48 | 9.5 | 100,923 |
| November 28, 2025 | 10.25 | 10 | 10 | 10.37 | 9.55 | 38,212 |
| November 27, 2025 | 10.25 | 10.25 | 10.25 | 10.44 | 10 | 340,881 |
| November 26, 2025 | 10.25 | 10.25 | 10.25 | 10.44 | 10.25 | 74,012 |
| November 25, 2025 | 10 | 10.25 | 10.25 | 10.65 | 10 | 324,158 |
| November 24, 2025 | 10 | 10 | 10 | 10.5 | 10 | 60,644 |
| November 21, 2025 | 10 | 10 | 10 | 10.5 | 9.76 | 26,747 |
| November 20, 2025 | 10 | 10 | 10 | 10.5 | 9.5 | 169,961 |
| November 19, 2025 | 10 | 10 | 10 | 10.5 | 10 | 33,171 |
| November 18, 2025 | 10 | 10 | 10 | 10.5 | 10 | 133,379 |
| November 17, 2025 | 10 | 10 | 10 | 10.7 | 9.88 | 201,752 |
| November 14, 2025 | 10 | 10 | 10 | 10.5 | 9.5 | 296,418 |
| November 13, 2025 | 9.88 | 10 | 10 | 10.5 | 9.85 | 63,878 |
| November 12, 2025 | 10 | 10 | 10 | 10.5 | 9.65 | 343,268 |
| November 11, 2025 | 10 | 10 | 10 | 10.48 | 9.85 | 1.91M |
| November 10, 2025 | 9.75 | 10 | 10 | 10 | 9.5 | 216,421 |
| November 07, 2025 | 9.75 | 9.75 | 9.75 | 9.9 | 9.66 | 203,061 |
| November 06, 2025 | 9.65 | 9.75 | 9.75 | 10 | 9.59 | 589,720 |
| November 05, 2025 | 8.75 | 9.65 | 9.65 | 9.8 | 8.75 | 1.28M |
| November 04, 2025 | 8.75 | 8.75 | 8.75 | 8.97 | 8.75 | 165,576 |
| November 03, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 139,606 |
| October 31, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 194,992 |
| October 30, 2025 | 8.65 | 8.75 | 8.75 | 8.8 | 8.5 | 240,056 |
| October 29, 2025 | 8.65 | 8.65 | 8.65 | 8.8 | 8.52 | 252,570 |
| October 28, 2025 | 8.9 | 8.65 | 8.65 | 9 | 8.5 | 530,711 |
| October 27, 2025 | 9.25 | 9.15 | 9.15 | 9.25 | 8.84 | 171,516 |
| October 24, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 206,170 |
| October 23, 2025 | 9.25 | 9.25 | 9.25 | 9.38 | 9 | 124,942 |
| October 22, 2025 | 9.5 | 9.25 | 9.25 | 9.5 | 9.03 | 213,573 |
| October 21, 2025 | 9.6 | 9.5 | 9.5 | 9.78 | 9.26 | 135,793 |
| 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 |