11.50
+0.2(+1.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 12 | 11.5 | 11.5 | 12 | 11.5 | 270,041 |
| August 14, 2025 | 11.16 | 11.5 | 11.5 | 12 | 11.16 | 156,328 |
| August 13, 2025 | 12 | 11.5 | 11.5 | 12 | 11.5 | 873 |
| August 12, 2025 | 12 | 11.5 | 11.5 | 12 | 11 | 41,983 |
| August 11, 2025 | 12 | 11.5 | 11.5 | 12 | 11 | 32,013 |
| August 08, 2025 | 11 | 11.5 | 11.5 | 12 | 10.95 | 337,879 |
| August 07, 2025 | 11 | 10.5 | 10.5 | 11 | 10 | 1,457 |
| August 06, 2025 | 10 | 10.5 | 10.5 | 11 | 10 | 13,088 |
| August 05, 2025 | 11 | 10.5 | 10.5 | 11 | 10 | 15,524 |
| August 04, 2025 | 10.11 | 10.5 | 10.5 | 11 | 9 | 303,305 |
| August 01, 2025 | 9 | 9.9 | 9.9 | 10 | 9 | 22,373 |
| July 31, 2025 | 9 | 9.5 | 9.5 | 10 | 9 | 15,839 |
| July 30, 2025 | 10 | 9.5 | 9.5 | 10 | 9 | 2,052 |
| July 29, 2025 | 9 | 9.5 | 9.5 | 10.5 | 9 | 11,307 |
| July 28, 2025 | 11 | 9.75 | 9.75 | 11 | 9 | 150,388 |
| July 25, 2025 | 10.2 | 10.5 | 10.5 | 11 | 10 | 35,587 |
| July 24, 2025 | 12 | 10.5 | 10.5 | 14 | 9 | 379,564 |
| July 23, 2025 | 14 | 13 | 13 | 14 | 13 | 4,331 |
| July 22, 2025 | 14 | 13.6 | 13.6 | 14 | 13.3 | 44,440 |
| July 21, 2025 | 13.3 | 13 | 13 | 14 | 12 | 38,171 |
| July 18, 2025 | 14 | 13 | 13 | 14 | 12 | 9,508 |
| July 17, 2025 | 14 | 12.7 | 12.7 | 14 | 12 | 11,850 |
| July 16, 2025 | 13.3 | 13 | 13 | 14 | 12.04 | 1,419 |
| July 15, 2025 | 14 | 13 | 13 | 14 | 12 | 21,343 |
| July 14, 2025 | 14 | 13 | 13 | 14.1 | 12 | 15,096 |
| July 11, 2025 | 14 | 13 | 13 | 14 | 12 | 20,113 |
| July 10, 2025 | 12.5 | 13 | 13 | 14 | 12 | 71,395 |
| July 09, 2025 | 13.5 | 13 | 13 | 14 | 12 | 59,959 |
| July 08, 2025 | 13.5 | 12.75 | 12.75 | 13.5 | 12.01 | 9,278 |
| July 07, 2025 | 13.5 | 12.75 | 12.75 | 13.5 | 12.75 | 33,641 |
| July 04, 2025 | 13.5 | 12.75 | 12.75 | 13.5 | 12.1 | 3,810 |
| July 03, 2025 | 14 | 12.75 | 12.75 | 14 | 12 | 31,986 |
| July 02, 2025 | 15.9 | 13.5 | 13.5 | 15.9 | 13 | 85,332 |
| July 01, 2025 | 15.4 | 15.25 | 15.25 | 16 | 14.53 | 17,821 |
| June 30, 2025 | 15.15 | 15.5 | 15.5 | 16 | 15 | 21,898 |
| June 27, 2025 | 16.51 | 15.5 | 15.5 | 17 | 15 | 73,617 |
| June 26, 2025 | 17 | 16 | 16 | 17 | 16 | 44,664 |
| June 25, 2025 | 17.9 | 16.75 | 16.75 | 18 | 16 | 68,948 |
| June 24, 2025 | 18.98 | 17.5 | 17.5 | 19 | 17 | 87,806 |
| June 23, 2025 | 19.5 | 18.75 | 18.75 | 19.9 | 18 | 59,237 |
| June 20, 2025 | 20 | 18.75 | 18.75 | 20 | 18 | 215,324 |
| June 19, 2025 | 18 | 20.4 | 20.4 | 21 | 16 | 410,425 |
| June 18, 2025 | 15.5 | 16.75 | 16.75 | 18 | 14 | 260,825 |
| June 17, 2025 | 12.5 | 14.3 | 14.3 | 16 | 11.5 | 533,061 |
| June 16, 2025 | 9 | 12 | 12 | 12.5 | 8 | 551,870 |
| June 13, 2025 | 8.15 | 8.5 | 8.5 | 8.5 | 7 | 105,499 |
| June 12, 2025 | 7.95 | 7.5 | 7.5 | 8 | 7.25 | 19,121 |
| June 11, 2025 | 7.25 | 7.5 | 7.5 | 7.5 | 7 | 41,500 |
| June 10, 2025 | 7.5 | 7.5 | 7.5 | 7.98 | 7 | 84,188 |
| June 09, 2025 | 7 | 7.25 | 7.25 | 7.25 | 7 | 9,980 |
| June 06, 2025 | 7.1 | 7.25 | 7.25 | 7.25 | 7.1 | 17,542 |
| June 05, 2025 | 7.5 | 7.3 | 7.3 | 7.5 | 7.11 | 28,993 |
| June 04, 2025 | 7 | 7.25 | 7.25 | 7.5 | 7 | 86,506 |
| June 03, 2025 | 6.97 | 7.25 | 7.25 | 7.5 | 6.5 | 85,185 |
| June 02, 2025 | 6.84 | 7.13 | 7.13 | 7.13 | 6.84 | 19,053 |
| May 30, 2025 | 7.5 | 7.13 | 7.13 | 7.5 | 7.13 | 6,781 |
| May 29, 2025 | 7.5 | 7.15 | 7.15 | 7.5 | 7.15 | 90,078 |
| May 28, 2025 | 6.75 | 7.13 | 7.13 | 7.15 | 6.75 | 68,355 |
| May 27, 2025 | 6.75 | 7.13 | 7.13 | 7.5 | 6.75 | 20,280 |
| May 23, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0 |