9.37
+0.12(+1.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 291,254 |
| September 04, 2025 | 10 | 9.25 | 9.25 | 10 | 8.75 | 347,661 |
| September 03, 2025 | 9.9 | 9.8 | 9.8 | 10.5 | 9 | 1.32M |
| September 02, 2025 | 9.25 | 9 | 9 | 9.5 | 8.5 | 192,723 |
| September 01, 2025 | 9.37 | 9.25 | 9.25 | 9.5 | 9 | 181,994 |
| August 29, 2025 | 9.5 | 9.25 | 9.25 | 9.5 | 8.5 | 462,854 |
| August 28, 2025 | 9.47 | 9 | 9 | 10 | 8.5 | 680,678 |
| August 27, 2025 | 7.25 | 9.25 | 9.25 | 10 | 6.75 | 2.26M |
| August 26, 2025 | 6.76 | 6.88 | 6.88 | 7.25 | 6.76 | 17,797 |
| August 22, 2025 | 6.15 | 6.88 | 6.88 | 7 | 6.15 | 134,808 |
| August 21, 2025 | 7 | 6.63 | 6.63 | 7 | 6.25 | 81,923 |
| August 20, 2025 | 7 | 6.63 | 6.63 | 7 | 6.25 | 37,957 |
| August 19, 2025 | 6.45 | 6.63 | 6.63 | 7 | 6.25 | 152,238 |
| August 18, 2025 | 6.94 | 6.63 | 6.63 | 7 | 6.38 | 51,848 |
| August 15, 2025 | 6.75 | 6.63 | 6.63 | 6.75 | 6.15 | 48,693 |
| August 14, 2025 | 6.37 | 6.5 | 6.5 | 6.75 | 6.25 | 100,454 |
| August 13, 2025 | 6.37 | 6.5 | 6.5 | 6.75 | 6.37 | 89,117 |
| August 12, 2025 | 6.35 | 6.5 | 6.5 | 6.7 | 6.25 | 165,847 |
| August 11, 2025 | 6.75 | 6.5 | 6.5 | 6.75 | 6.23 | 208,997 |
| August 08, 2025 | 6.23 | 6.38 | 6.38 | 6.75 | 6.23 | 101,350 |
| August 07, 2025 | 6.75 | 6.38 | 6.38 | 6.75 | 6 | 9,562 |
| August 06, 2025 | 6.31 | 6.38 | 6.38 | 6.6 | 6.31 | 97,770 |
| August 05, 2025 | 6 | 6.38 | 6.38 | 7 | 6 | 869,031 |
| August 04, 2025 | 6.65 | 6.5 | 6.5 | 7 | 6 | 10,318 |
| August 01, 2025 | 6.8 | 6.5 | 6.5 | 7 | 6 | 244,201 |
| July 31, 2025 | 6.47 | 6.5 | 6.5 | 6.95 | 6 | 581,573 |
| July 30, 2025 | 6.05 | 6.25 | 6.25 | 6.5 | 6 | 210,756 |
| July 29, 2025 | 6.5 | 6.13 | 6.13 | 6.5 | 5.5 | 447,307 |
| July 28, 2025 | 6.05 | 6.25 | 6.25 | 6.5 | 6 | 76,743 |
| July 25, 2025 | 6.31 | 6.25 | 6.25 | 6.31 | 6.25 | 68,778 |
| July 24, 2025 | 6.33 | 6.25 | 6.25 | 6.5 | 5.5 | 641,110 |
| July 23, 2025 | 5.5 | 5.95 | 5.95 | 6.5 | 5.5 | 568,618 |
| July 22, 2025 | 6 | 6.3 | 6.3 | 6.5 | 6 | 314,761 |
| July 21, 2025 | 6.17 | 6.25 | 6.25 | 6.5 | 6 | 140,376 |
| July 18, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 71,644 |
| July 17, 2025 | 6.44 | 6.25 | 6.25 | 6.5 | 6 | 45,267 |
| July 16, 2025 | 6.6 | 6.25 | 6.25 | 6.6 | 6 | 439,169 |
| July 15, 2025 | 7 | 6.5 | 6.5 | 7 | 6 | 283,709 |
| July 14, 2025 | 7 | 6.5 | 6.5 | 7 | 6 | 208,978 |
| July 11, 2025 | 6.7 | 6.5 | 6.5 | 7 | 6 | 12,452 |
| July 10, 2025 | 6.21 | 6.5 | 6.5 | 7 | 6 | 124,133 |
| July 09, 2025 | 6.7 | 6.5 | 6.5 | 7 | 6.5 | 24,268 |
| July 08, 2025 | 6.4 | 6.5 | 6.5 | 7 | 6 | 37,084 |
| July 07, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6 | 46,865 |
| July 04, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.25 | 18,964 |
| July 03, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 24,670 |
| July 02, 2025 | 6.5 | 6.25 | 6.25 | 7 | 6 | 215,197 |
| July 01, 2025 | 7.5 | 6.75 | 6.75 | 7.5 | 6.5 | 38,196 |
| June 30, 2025 | 7.5 | 7 | 7 | 7.5 | 6.55 | 53,287 |
| June 27, 2025 | 6.55 | 7 | 7 | 7.5 | 6.5 | 66,435 |
| June 26, 2025 | 7.5 | 7 | 7 | 7.5 | 6.5 | 35,305 |
| June 25, 2025 | 6.77 | 7 | 7 | 7.2 | 6.55 | 82,844 |
| June 24, 2025 | 7.38 | 7 | 7 | 7.5 | 6.75 | 54,824 |
| June 23, 2025 | 7.48 | 7 | 7 | 7.5 | 6.5 | 120,259 |
| June 20, 2025 | 7.44 | 7.25 | 7.25 | 7.5 | 7 | 11,186 |
| June 19, 2025 | 7.3 | 7.25 | 7.25 | 7.5 | 7 | 22,202 |
| June 18, 2025 | 7.5 | 7.25 | 7.25 | 7.5 | 7.01 | 221,097 |
| June 17, 2025 | 7.13 | 7.25 | 7.25 | 7.5 | 7 | 214,761 |
| June 16, 2025 | 7.5 | 7.25 | 7.25 | 7.5 | 7 | 83,128 |
| June 13, 2025 | 7.42 | 7.25 | 7.25 | 7.5 | 6.7 | 152,380 |
