7.75
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 27,705 |
| December 03, 2025 | 7.63 | 7.75 | 7.75 | 7.75 | 7.5 | 411,628 |
| December 02, 2025 | 7.75 | 7.63 | 7.63 | 7.97 | 7.5 | 276,403 |
| December 01, 2025 | 8.25 | 7.75 | 7.75 | 8.37 | 7.7 | 671,241 |
| November 28, 2025 | 8.13 | 8.25 | 8.25 | 8.5 | 7.8 | 498,992 |
| November 27, 2025 | 7.94 | 8.18 | 8.18 | 8.19 | 7.94 | 723,535 |
| November 26, 2025 | 7.45 | 7.75 | 7.75 | 8.7 | 7.45 | 4.16M |
| November 25, 2025 | 6.75 | 7.45 | 7.45 | 7.64 | 6.6 | 3.19M |
| November 24, 2025 | 6.2 | 6.6 | 6.6 | 6.68 | 6.2 | 1.49M |
| November 21, 2025 | 5.88 | 6.4 | 6.4 | 6.4 | 5.8 | 2.07M |
| November 20, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.75 | 529,073 |
| November 19, 2025 | 6.05 | 5.88 | 5.88 | 6.05 | 5.78 | 91,317 |
| November 18, 2025 | 6.1 | 6.05 | 6.05 | 6.1 | 6 | 290,753 |
| November 17, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 65,442 |
| November 14, 2025 | 6.1 | 6.1 | 6.1 | 6.19 | 6 | 238,723 |
| November 13, 2025 | 6.27 | 6.1 | 6.1 | 6.3 | 6.06 | 402,703 |
| November 12, 2025 | 6.15 | 6.15 | 6.15 | 6.25 | 6.15 | 314,081 |
| November 11, 2025 | 6.15 | 6.15 | 6.15 | 6.25 | 6.15 | 131,795 |
| November 10, 2025 | 6.2 | 6.15 | 6.15 | 6.33 | 6.06 | 1.18M |
| November 07, 2025 | 6.2 | 6.2 | 6.2 | 6.37 | 6.06 | 624,131 |
| November 06, 2025 | 6.25 | 6.1 | 6.1 | 6.35 | 6 | 160,221 |
| November 05, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.06 | 304,998 |
| November 04, 2025 | 6.25 | 6.25 | 6.25 | 6.37 | 6.21 | 413,176 |
| November 03, 2025 | 6.25 | 6.25 | 6.25 | 6.39 | 6.1 | 395,524 |
| October 31, 2025 | 6.25 | 6.25 | 6.25 | 6.35 | 6.15 | 542,430 |
| October 30, 2025 | 6.25 | 6.25 | 6.25 | 6.32 | 6.22 | 385,502 |
| October 29, 2025 | 6.25 | 6.25 | 6.25 | 6.35 | 6.22 | 258,227 |
| October 28, 2025 | 6.25 | 6.25 | 6.25 | 6.35 | 6.21 | 180,859 |
| October 27, 2025 | 6.25 | 6.25 | 6.25 | 6.48 | 6.24 | 794,721 |
| October 24, 2025 | 6.25 | 6.25 | 6.25 | 6.35 | 6 | 425,257 |
| October 23, 2025 | 6.25 | 6.25 | 6.25 | 6.48 | 6.21 | 649,695 |
| October 22, 2025 | 6.8 | 6.25 | 6.25 | 6.8 | 6.18 | 1.59M |
| October 21, 2025 | 6.48 | 6.46 | 6.46 | 6.48 | 6.16 | 53,517 |
| October 20, 2025 | 6.55 | 6.25 | 6.25 | 6.55 | 6.12 | 1.23M |
| October 17, 2025 | 6.6 | 6.55 | 6.55 | 6.7 | 6.5 | 459,866 |
| October 16, 2025 | 6.6 | 6.6 | 6.6 | 6.7 | 6.5 | 144,973 |
| October 15, 2025 | 6.65 | 6.6 | 6.6 | 6.65 | 6.55 | 123,152 |
| October 14, 2025 | 6.75 | 6.65 | 6.65 | 6.78 | 6.65 | 139,667 |
| October 13, 2025 | 7 | 6.75 | 6.75 | 7 | 6.72 | 435,395 |
| October 10, 2025 | 7 | 7 | 7 | 7 | 6.99 | 65,932 |
| October 09, 2025 | 7 | 7 | 7 | 7 | 6.82 | 189,458 |
| October 08, 2025 | 7 | 7 | 7 | 7 | 6.82 | 113,366 |
| October 07, 2025 | 7 | 7 | 7 | 7.01 | 6.8 | 411,469 |
| October 06, 2025 | 7 | 7 | 7 | 7.02 | 6.84 | 319,031 |
| October 03, 2025 | 7 | 7 | 7 | 7.2 | 6.84 | 203,928 |
| October 02, 2025 | 7 | 7 | 7 | 7.2 | 6.85 | 99,676 |
| October 01, 2025 | 7 | 7 | 7 | 7.2 | 6.84 | 225,084 |
| September 30, 2025 | 7 | 7 | 7 | 7.2 | 6.84 | 283,725 |
| September 29, 2025 | 7 | 7 | 7 | 7.02 | 6.8 | 720,235 |
| September 26, 2025 | 7 | 7 | 7 | 7.2 | 7 | 238,578 |
| September 25, 2025 | 7 | 7 | 7 | 7.08 | 6.8 | 40,106 |
| September 24, 2025 | 7 | 7 | 7 | 7.1 | 6.8 | 500,386 |
| September 23, 2025 | 7.25 | 7 | 7 | 7.25 | 6.82 | 1.28M |
| September 22, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7.13 | 172,274 |
| September 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | 5,548 |
| September 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 281,534 |
| September 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.03 | 357,592 |
| September 16, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.75 | 525,968 |
| September 15, 2025 | 7.25 | 7.25 | 7.25 | 7.39 | 7 | 975,926 |
| September 12, 2025 | 7.25 | 7.25 | 7.25 | 7.39 | 7 | 20,266 |