8.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.06 | 8.25 | 8.06 | 8.5 | 8 | 192,806 |
| September 26, 2025 | 8.25 | 8.25 | 8.25 | 8.4 | 8.06 | 66,892 |
| September 25, 2025 | 7.75 | 8.25 | 8.25 | 8.5 | 7.5 | 579,774 |
| September 24, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 1.61M |
| September 23, 2025 | 8 | 7.75 | 7.75 | 8.5 | 7.5 | 738,012 |
| September 22, 2025 | 8 | 8 | 8 | 8.2 | 7.6 | 372,402 |
| September 19, 2025 | 8.25 | 8 | 8 | 8.5 | 7.5 | 898,005 |
| September 18, 2025 | 8.75 | 8.25 | 8.25 | 9 | 8 | 859,003 |
| September 17, 2025 | 8.75 | 8.75 | 8.75 | 8.8 | 8.5 | 177,931 |
| September 16, 2025 | 9 | 8.75 | 8.75 | 9.1 | 8.5 | 486,867 |
| September 15, 2025 | 8.63 | 9 | 9 | 9.17 | 8.5 | 992,537 |
| September 12, 2025 | 8.63 | 8.63 | 8.63 | 8.75 | 8.5 | 730,551 |
| September 11, 2025 | 8.8 | 8.63 | 8.63 | 8.8 | 8.5 | 504,672 |
| September 10, 2025 | 8.75 | 8.63 | 8.63 | 9.2 | 8.5 | 915,073 |
| September 09, 2025 | 9.25 | 8.75 | 8.75 | 9.5 | 8.5 | 407,930 |
| September 08, 2025 | 9.25 | 9.25 | 9.25 | 9.42 | 9 | 216,663 |
| September 05, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9 | 68,578 |
| September 04, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9 | 376,067 |
| September 03, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 206,333 |
| September 02, 2025 | 9.25 | 9.25 | 9.25 | 9.7 | 9 | 61,762 |
| September 01, 2025 | 9.3 | 9.25 | 9.25 | 9.5 | 9 | 129,182 |
| August 29, 2025 | 9.68 | 9.25 | 9.25 | 10 | 9 | 1.12M |
| August 28, 2025 | 9.58 | 9.5 | 9.5 | 10 | 9 | 253,482 |
| August 27, 2025 | 9 | 9.5 | 9.5 | 10 | 9 | 108,833 |
| August 26, 2025 | 9.51 | 9.5 | 9.5 | 10 | 9 | 315,539 |
| August 22, 2025 | 9.51 | 9.75 | 9.75 | 10 | 9.5 | 57,238 |
| August 21, 2025 | 9.5 | 9.75 | 9.75 | 10 | 9.5 | 126,819 |
| August 20, 2025 | 9.78 | 10 | 10 | 10 | 9.5 | 92,245 |
| August 19, 2025 | 10.5 | 10 | 10 | 10.5 | 9.5 | 5,811 |
| August 18, 2025 | 9.65 | 10 | 10 | 10.5 | 9.5 | 612,265 |
| August 15, 2025 | 9.85 | 9.8 | 9.8 | 10.5 | 9.55 | 340,813 |
| August 14, 2025 | 9.55 | 10 | 10 | 10.5 | 9.5 | 117,044 |
| August 13, 2025 | 9.53 | 10.3 | 10.3 | 10.5 | 9.45 | 233,287 |
| August 12, 2025 | 9.53 | 10 | 10 | 10.5 | 9.5 | 212,732 |
| August 11, 2025 | 9.83 | 10 | 10 | 10.45 | 9.83 | 114,139 |
| August 08, 2025 | 10.02 | 10 | 10 | 10.5 | 9.83 | 322,234 |
| August 07, 2025 | 9.83 | 10 | 10 | 10.5 | 9.5 | 619,165 |
| August 06, 2025 | 10.45 | 10 | 10 | 10.45 | 9.5 | 254,715 |
| August 05, 2025 | 9.92 | 10 | 10 | 10.5 | 9.5 | 131,795 |
| August 04, 2025 | 10.4 | 10 | 10 | 10.5 | 9.5 | 791,209 |
| August 01, 2025 | 10 | 10.5 | 10.5 | 10.5 | 9.5 | 303,439 |
| July 31, 2025 | 10.22 | 10.25 | 10.25 | 10.25 | 10.16 | 168,646 |
| July 30, 2025 | 9.75 | 10.25 | 10.25 | 10.7 | 9.75 | 80,503 |
| July 29, 2025 | 10.23 | 10 | 10 | 10.5 | 10 | 353,432 |
| July 28, 2025 | 10.16 | 10.25 | 10.25 | 10.42 | 10.16 | 52,477 |
| July 25, 2025 | 10.23 | 10.25 | 10.25 | 10.45 | 10 | 83,664 |
| July 24, 2025 | 10.19 | 10.25 | 10.25 | 10.5 | 10 | 166,758 |
| July 23, 2025 | 10.17 | 10.25 | 10.25 | 10.4 | 10 | 441,376 |
| July 22, 2025 | 9.5 | 10.25 | 10.25 | 10.5 | 9.5 | 713,964 |
| July 21, 2025 | 10.5 | 10 | 10 | 10.5 | 9.5 | 201,696 |
| July 18, 2025 | 9.88 | 10 | 10 | 10.7 | 9.5 | 262,031 |
| July 17, 2025 | 10.29 | 10 | 10 | 10.5 | 9.85 | 83,276 |
| July 16, 2025 | 10.3 | 10 | 10 | 10.5 | 9.5 | 702,756 |
| July 15, 2025 | 10.5 | 9.75 | 9.75 | 10.5 | 9.5 | 1.38M |
| July 14, 2025 | 10.35 | 10.25 | 10.25 | 11 | 10 | 1.16M |
| July 11, 2025 | 10.3 | 11 | 11 | 11 | 10 | 312,808 |
| July 10, 2025 | 10.74 | 10 | 10 | 11.2 | 10 | 127,368 |
| July 09, 2025 | 10.39 | 10.25 | 10.25 | 10.5 | 10.16 | 153,048 |
| July 08, 2025 | 10.7 | 10.4 | 10.4 | 11 | 10 | 584,230 |
| July 07, 2025 | 10.62 | 9.5 | 9.5 | 11 | 9.5 | 365,700 |