10.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10 | 10.4 | 10.4 | 10.45 | 9.82 | 157,997 |
| September 25, 2025 | 10 | 10 | 10 | 10.45 | 9.5 | 331,237 |
| September 24, 2025 | 10 | 10 | 10 | 10.45 | 9.5 | 40,481 |
| September 23, 2025 | 9.6 | 9.8 | 9.8 | 10 | 9 | 437,815 |
| September 22, 2025 | 9.35 | 9.6 | 9.6 | 10 | 9.31 | 269,476 |
| September 19, 2025 | 9.25 | 9.35 | 9.35 | 9.5 | 9.2 | 693,463 |
| September 18, 2025 | 9 | 9.25 | 9.25 | 9.5 | 8.65 | 599,033 |
| September 17, 2025 | 8.7 | 8.88 | 8.88 | 9 | 8.5 | 250,214 |
| September 16, 2025 | 8.6 | 8.7 | 8.7 | 9 | 8.43 | 111,693 |
| September 15, 2025 | 8.35 | 8.48 | 8.48 | 8.72 | 8.2 | 203,210 |
| September 12, 2025 | 8.6 | 8.35 | 8.35 | 8.96 | 8.2 | 154,501 |
| September 11, 2025 | 8.25 | 8.6 | 8.6 | 9 | 8 | 790,974 |
| September 10, 2025 | 7.75 | 8.25 | 8.25 | 8.5 | 7.75 | 625,290 |
| September 09, 2025 | 7.13 | 7.75 | 7.75 | 8 | 7.01 | 529,226 |
| September 08, 2025 | 6.75 | 7.13 | 7.13 | 7.25 | 6.5 | 624,572 |
| September 05, 2025 | 5.8 | 6.75 | 6.75 | 8.15 | 5.6 | 1.48M |
| September 04, 2025 | 4.95 | 5.7 | 5.7 | 5.7 | 4.7 | 910,650 |
| September 03, 2025 | 4.75 | 4.95 | 4.95 | 5 | 4.5 | 701,898 |
| September 02, 2025 | 4.75 | 4.75 | 4.75 | 4.99 | 4.75 | 424,815 |
| September 01, 2025 | 4.65 | 4.75 | 4.75 | 4.9 | 4.5 | 914,234 |
| August 29, 2025 | 4.75 | 4.75 | 4.75 | 5.2 | 4.72 | 386,830 |
| August 28, 2025 | 4.3 | 4.85 | 4.85 | 5 | 4.2 | 948,812 |
| August 27, 2025 | 4.28 | 4.2 | 4.2 | 4.28 | 4.2 | 37,450 |
| August 26, 2025 | 4.29 | 4.2 | 4.2 | 4.3 | 4.2 | 483,837 |
| August 22, 2025 | 4.15 | 4.28 | 4.28 | 4.28 | 4 | 368,880 |
| August 21, 2025 | 3.8 | 4.2 | 4.2 | 4.2 | 3.8 | 400,000 |
| August 20, 2025 | 3.98 | 4.05 | 4.05 | 4.29 | 3.62 | 96,493 |
| August 19, 2025 | 3.7 | 3.8 | 3.8 | 3.8 | 3.53 | 668,654 |
| August 18, 2025 | 3.51 | 3.6 | 3.6 | 3.6 | 3.51 | 1,540 |
| August 15, 2025 | 3.43 | 3.6 | 3.6 | 3.6 | 3.43 | 1,898 |
| August 14, 2025 | 3.31 | 3.55 | 3.55 | 3.7 | 3.3 | 1.15M |
| August 13, 2025 | 3.5 | 3.4 | 3.4 | 3.5 | 3.3 | 860,413 |
| August 12, 2025 | 3.25 | 3.5 | 3.5 | 4 | 3.25 | 875,796 |
| August 11, 2025 | 3.03 | 3.45 | 3.45 | 3.7 | 3.03 | 487,747 |
| August 08, 2025 | 4.1 | 3.25 | 3.25 | 4.14 | 3 | 1.62M |
| August 07, 2025 | 4.08 | 4 | 4 | 4.5 | 3.5 | 235,187 |
| August 06, 2025 | 3.2 | 3.58 | 3.58 | 4.45 | 3.05 | 1.39M |
| August 05, 2025 | 3 | 3.25 | 3.25 | 3.25 | 3 | 64 |
| August 04, 2025 | 4.5 | 3.75 | 3.75 | 5 | 3.75 | 48,316 |
| August 01, 2025 | 4.5 | 4.75 | 4.75 | 4.75 | 4.5 | 21,745 |
| July 31, 2025 | 5 | 4.75 | 4.75 | 5 | 4.75 | 18 |
| July 30, 2025 | 5 | 4.75 | 4.75 | 5 | 4.75 | 20 |
| July 29, 2025 | 4.53 | 4.75 | 4.75 | 4.75 | 4.53 | 49,311 |
| July 28, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.75 | 1,888 |
| July 25, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| July 24, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.75 | 10,800 |
| July 23, 2025 | 4.88 | 4.75 | 4.75 | 4.88 | 4.53 | 60,963 |
| July 22, 2025 | 4.53 | 4.75 | 4.75 | 4.75 | 4.53 | 136 |
| July 21, 2025 | 5 | 4.94 | 4.94 | 5 | 4.15 | 180,760 |
| July 18, 2025 | 3.89 | 4.5 | 4.5 | 5 | 3.35 | 74,967 |
| July 17, 2025 | 5 | 3.5 | 3.5 | 5 | 3.5 | 120,376 |
| July 16, 2025 | 4 | 4.5 | 4.5 | 4.5 | 3.15 | 215,492 |
| July 15, 2025 | 6.65 | 7.75 | 7.75 | 8.2 | 6.65 | 7,980 |
| July 14, 2025 | 7.12 | 7.75 | 7.75 | 9 | 6.5 | 16,539 |
| July 11, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 10, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 09, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 08, 2025 | 7.12 | 8 | 8 | 8 | 7.12 | 1,000 |
| July 07, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 04, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |