9.50
-0.25(-2.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 9.66 | 9.5 | 9.5 | 9.99 | 9.5 | 271,576 |
| July 24, 2025 | 9.65 | 9.5 | 9.5 | 10 | 9.5 | 134,258 |
| July 23, 2025 | 9.35 | 9.75 | 9.75 | 10 | 9.35 | 501,819 |
| July 22, 2025 | 9.1 | 9.5 | 9.5 | 9.7 | 8.96 | 1.03M |
| July 21, 2025 | 9.2 | 9 | 9 | 9.49 | 8.5 | 1.06M |
| July 18, 2025 | 8.6 | 9 | 9 | 9.35 | 8.5 | 657,511 |
| July 17, 2025 | 9.17 | 8.75 | 8.75 | 9.5 | 8.52 | 1.32M |
| July 16, 2025 | 12 | 9.25 | 9.25 | 13 | 9 | 5.51M |
| July 15, 2025 | 14.98 | 14.75 | 14.75 | 15.49 | 14.75 | 9,161 |
| July 14, 2025 | 15.24 | 14.75 | 14.75 | 15.41 | 14.63 | 259,352 |
| July 11, 2025 | 15.1 | 15.25 | 15.25 | 15.49 | 15 | 99,987 |
| July 10, 2025 | 15.25 | 15.25 | 15.25 | 15.49 | 15.11 | 20,758 |
| July 09, 2025 | 15.11 | 15.25 | 15.25 | 15.25 | 15.11 | 60,925 |
| July 08, 2025 | 14.53 | 15.25 | 15.25 | 15.5 | 14.53 | 253,943 |
| July 07, 2025 | 14.98 | 14.75 | 14.75 | 15.49 | 14.5 | 140,707 |
| July 04, 2025 | 14.79 | 14.5 | 14.5 | 14.79 | 14.34 | 62,203 |
| July 03, 2025 | 14 | 14.5 | 14.5 | 14.8 | 14 | 14,025 |
| July 02, 2025 | 14.68 | 14.5 | 14.5 | 15 | 14.25 | 131,972 |
| July 01, 2025 | 14 | 14.5 | 14.5 | 15 | 14 | 53,593 |
| June 30, 2025 | 14.03 | 14.25 | 14.25 | 14.5 | 14.03 | 303,556 |
| June 27, 2025 | 13.65 | 14.25 | 14.25 | 14.5 | 13.65 | 134,860 |
| June 26, 2025 | 13.63 | 14 | 14 | 14.5 | 13.51 | 267,596 |
| June 25, 2025 | 13.82 | 14 | 14 | 14.15 | 13.63 | 373,870 |
| June 24, 2025 | 13.77 | 14 | 14 | 14.25 | 13.65 | 71,159 |
| June 23, 2025 | 15.1 | 14 | 14 | 15.5 | 13.6 | 1.12M |
| June 20, 2025 | 15.24 | 15 | 15 | 15.45 | 14.51 | 31,385 |
| June 19, 2025 | 14.65 | 15 | 15 | 15.2 | 14.5 | 108,710 |
| June 18, 2025 | 14.71 | 15 | 15 | 15.5 | 14.65 | 155,239 |
| June 17, 2025 | 15 | 15 | 15 | 15.5 | 14.5 | 143,688 |
| June 16, 2025 | 14.71 | 15 | 15 | 15.45 | 14.5 | 745,662 |
| June 13, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 14.71 | 138,632 |