9.75
-0.5(-4.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 9.5 | 10 | 10 | 10.5 | 9.5 | 243 |
| July 23, 2025 | 10.09 | 10 | 10 | 10.46 | 9.5 | 73,062 |
| July 22, 2025 | 10.48 | 10 | 10 | 10.48 | 10 | 29,657 |
| July 21, 2025 | 10.48 | 10 | 10 | 10.5 | 9.5 | 5,360 |
| July 18, 2025 | 10.1 | 10 | 10 | 10.5 | 9.45 | 287,993 |
| July 17, 2025 | 9.96 | 10 | 10 | 10.1 | 9.5 | 83,191 |
| July 16, 2025 | 9.66 | 10 | 10 | 10 | 9.51 | 105,400 |
| July 15, 2025 | 9.99 | 10 | 10 | 10.5 | 9.5 | 159,603 |
| July 14, 2025 | 9.78 | 10 | 10 | 10.5 | 9.5 | 159,804 |
| July 11, 2025 | 10.5 | 10 | 10 | 10.5 | 9.5 | 105,627 |
| July 10, 2025 | 9.5 | 10.5 | 10.5 | 10.7 | 9.5 | 191,078 |
| July 09, 2025 | 10.45 | 10.25 | 10.25 | 10.5 | 10 | 145,000 |
| July 08, 2025 | 10.2 | 10.25 | 10.25 | 10.5 | 9.5 | 522,025 |
| July 07, 2025 | 8 | 10 | 10 | 10.5 | 8 | 919,141 |
| July 04, 2025 | 7.92 | 7.75 | 7.75 | 7.92 | 7.63 | 53,378 |
| July 03, 2025 | 7.99 | 7.75 | 7.75 | 7.99 | 7.75 | 40,561 |
| July 02, 2025 | 7.58 | 7.75 | 7.75 | 7.75 | 7.58 | 20,000 |
| July 01, 2025 | 8 | 7.75 | 7.75 | 8.5 | 7.5 | 76,511 |
| June 30, 2025 | 8.03 | 8.25 | 8.25 | 8.25 | 8.03 | 12,000 |
| June 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 36,363 |
| June 26, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 8 | 1,514 |
| June 25, 2025 | 8 | 8.25 | 8.25 | 8.29 | 8 | 11,992 |
| June 24, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 7.75 | 75,409 |
| June 23, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 8 | 2,072 |
| June 20, 2025 | 7.85 | 8.25 | 8.25 | 8.5 | 7.85 | 53,120 |
| June 19, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 8.06 | 196,327 |
| June 18, 2025 | 8.5 | 8.75 | 8.75 | 9 | 8.5 | 1,931 |
| June 17, 2025 | 8.5 | 8.75 | 8.75 | 8.87 | 8.5 | 11,320 |
| June 16, 2025 | 8.51 | 8.75 | 8.75 | 9 | 8.5 | 2,468 |
| June 13, 2025 | 8.5 | 8.75 | 8.75 | 9.5 | 8.35 | 65,607 |
| June 12, 2025 | 9.1 | 9 | 9 | 9.5 | 8.5 | 3,096 |
| June 11, 2025 | 9.1 | 9.5 | 9.5 | 9.5 | 9.1 | 30,041 |
| June 10, 2025 | 9.26 | 9 | 9 | 10 | 8.56 | 373,978 |
| June 09, 2025 | 10 | 9.5 | 9.5 | 10 | 9.15 | 167,194 |
| June 06, 2025 | 10 | 9.5 | 9.5 | 10 | 9.38 | 47,186 |
| June 05, 2025 | 9 | 9.5 | 9.5 | 10 | 9 | 26,596 |
| June 04, 2025 | 9 | 9.5 | 9.5 | 10 | 9 | 229,673 |
| June 03, 2025 | 9.8 | 9.5 | 9.5 | 9.8 | 9.26 | 110,522 |
| June 02, 2025 | 9.9 | 9.5 | 9.5 | 10.5 | 9 | 510,734 |
| May 30, 2025 | 8.5 | 9.5 | 9.5 | 10 | 8.5 | 502,130 |
| May 29, 2025 | 7.71 | 8.25 | 8.25 | 8.5 | 7.5 | 123,496 |
| May 28, 2025 | 7.68 | 8 | 8 | 8 | 7.68 | 207,570 |
| May 27, 2025 | 8 | 7.75 | 7.75 | 8 | 7.52 | 44,708 |
| May 23, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |