9.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.25 | 9.25 | 9.25 | 9.42 | 9 | 5,103 |
| October 16, 2025 | 8.75 | 9.25 | 9.25 | 9.42 | 8.75 | 256,279 |
| October 15, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.49 | 447,219 |
| October 14, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 131,756 |
| October 13, 2025 | 9.13 | 8.75 | 8.75 | 9.5 | 8.22 | 459,063 |
| October 10, 2025 | 9.13 | 9.13 | 9.13 | 9.5 | 8.75 | 15,922 |
| October 09, 2025 | 9.13 | 9.13 | 9.13 | 9.39 | 8.75 | 103,028 |
| October 08, 2025 | 8.8 | 9.13 | 9.13 | 9.5 | 8.8 | 217,138 |
| October 07, 2025 | 9.13 | 9.13 | 9.13 | 9.39 | 8.75 | 478 |
| October 06, 2025 | 9.13 | 9.13 | 9.13 | 9.39 | 9.13 | 63 |
| October 03, 2025 | 9.63 | 9.13 | 9.13 | 9.74 | 8.3 | 1.53M |
| October 02, 2025 | 9.75 | 9.63 | 9.63 | 9.75 | 9.3 | 222,916 |
| October 01, 2025 | 10.25 | 9.75 | 9.75 | 10.25 | 9.67 | 74,630 |
| September 30, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 24,656 |
| September 29, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10.06 | 45,957 |
| September 26, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 68,659 |
| September 25, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10.12 | 16,162 |
| September 24, 2025 | 10.75 | 10.5 | 10.5 | 11 | 10.5 | 146,116 |
| September 23, 2025 | 10.75 | 10.75 | 10.75 | 10.92 | 10.5 | 39,871 |
| September 22, 2025 | 10.75 | 10.75 | 10.75 | 10.92 | 10.75 | 21 |
| September 19, 2025 | 10.75 | 10.75 | 10.75 | 10.92 | 10.5 | 3,007 |
| September 18, 2025 | 10.75 | 10.75 | 10.75 | 10.92 | 10.75 | 47,756 |
| September 17, 2025 | 11 | 10.75 | 10.75 | 11.47 | 10.5 | 79,264 |
| September 16, 2025 | 11 | 11 | 11 | 11.5 | 10.5 | 6,616 |
| September 15, 2025 | 11.1 | 11 | 11 | 11.5 | 10.55 | 251,817 |
| September 12, 2025 | 11.1 | 11.1 | 11.1 | 11.5 | 11.1 | 12 |
| September 11, 2025 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 600,000 |
| September 10, 2025 | 10.85 | 10.85 | 10.85 | 11 | 10.7 | 70,309 |
| September 09, 2025 | 10.85 | 10.85 | 10.85 | 11 | 10.74 | 1,930 |
| September 08, 2025 | 11.1 | 10.85 | 10.85 | 11.46 | 10.7 | 58,406 |
| September 05, 2025 | 11.1 | 11.1 | 11.1 | 11.5 | 10.8 | 86,743 |
| September 04, 2025 | 10.75 | 11.1 | 11.1 | 11.48 | 10.75 | 158,600 |
| September 03, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 296 |
| September 02, 2025 | 11.25 | 10.75 | 10.75 | 11.29 | 10.75 | 50,700 |
| September 01, 2025 | 10.96 | 11.25 | 11.25 | 11.5 | 10 | 448,113 |
| August 29, 2025 | 10.25 | 10.5 | 10.5 | 11 | 10 | 408,343 |
| August 28, 2025 | 9.71 | 10 | 10 | 10 | 9.5 | 40,000 |
| August 27, 2025 | 10.5 | 10 | 10 | 10.5 | 9.5 | 20,491 |
| August 26, 2025 | 9.66 | 10 | 10 | 10.35 | 9.66 | 200,897 |
| August 22, 2025 | 9.76 | 10 | 10 | 10.36 | 9 | 170,230 |
| August 21, 2025 | 9.39 | 9.5 | 9.5 | 10 | 9 | 178,662 |
| August 20, 2025 | 9.85 | 9.25 | 9.25 | 10 | 9 | 186,837 |
| August 19, 2025 | 9.56 | 9.75 | 9.75 | 9.88 | 9.56 | 12,193 |
| August 18, 2025 | 10.11 | 9.75 | 9.75 | 10.5 | 9.5 | 432,332 |
| August 15, 2025 | 10.97 | 10.25 | 10.25 | 11 | 10.25 | 140,779 |
| August 14, 2025 | 11 | 10.75 | 10.75 | 11 | 10.5 | 61,364 |
| August 13, 2025 | 11 | 10.75 | 10.75 | 11 | 10.5 | 111,311 |
| August 12, 2025 | 11.4 | 11.25 | 11.25 | 11.45 | 11 | 96,227 |
| August 11, 2025 | 10.88 | 11 | 11 | 11 | 10.5 | 129,830 |
| August 08, 2025 | 10.5 | 10.75 | 10.75 | 10.88 | 10.5 | 177,000 |
| August 07, 2025 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 18,036 |
| August 06, 2025 | 10.51 | 10.75 | 10.75 | 10.75 | 10.51 | 32,132 |
| August 05, 2025 | 10.5 | 10.75 | 10.75 | 10.75 | 10.5 | 582 |
| August 04, 2025 | 10.94 | 10.75 | 10.75 | 11 | 10.51 | 123,038 |
| August 01, 2025 | 11.2 | 10.75 | 10.75 | 11.2 | 10.5 | 202,925 |
| July 31, 2025 | 10.5 | 10.75 | 10.75 | 11.5 | 10.49 | 688,055 |
| July 30, 2025 | 9.99 | 10.35 | 10.35 | 10.49 | 9.82 | 242,357 |
| July 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| July 28, 2025 | 9.56 | 9.75 | 9.75 | 9.75 | 9.5 | 214,423 |
| July 25, 2025 | 9.79 | 9.75 | 9.75 | 10 | 9.75 | 75,375 |