10.00
+0.2(+2.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 10 | 10.5 | 10.5 | 11 | 10 | 193,404 |
| July 03, 2025 | 10.6 | 9.7 | 9.7 | 10.74 | 9.7 | 196,507 |
| July 02, 2025 | 10.45 | 10.5 | 10.5 | 11 | 10 | 641,907 |
| July 01, 2025 | 10.69 | 10.7 | 10.7 | 11 | 10 | 761,945 |
| June 30, 2025 | 10 | 10.6 | 10.6 | 11 | 9.5 | 1.84M |
| June 27, 2025 | 9.47 | 9.75 | 9.75 | 10 | 9 | 1.52M |
| June 26, 2025 | 9.5 | 9.25 | 9.25 | 9.5 | 9 | 361 |
| June 25, 2025 | 9.5 | 9.25 | 9.25 | 9.5 | 9 | 25,499 |
| June 24, 2025 | 9.3 | 9.25 | 9.25 | 9.5 | 9 | 18,060 |
| June 23, 2025 | 9.4 | 9.25 | 9.25 | 9.5 | 9 | 207,167 |
| June 20, 2025 | 9.22 | 9.5 | 9.5 | 9.5 | 9 | 156,838 |
| June 19, 2025 | 9 | 9.25 | 9.25 | 9.4 | 9 | 3,039 |
| June 18, 2025 | 9.5 | 9.25 | 9.25 | 9.5 | 9 | 161,491 |
| June 17, 2025 | 9.42 | 9.25 | 9.25 | 9.5 | 9 | 112,756 |
| June 16, 2025 | 9.47 | 9.25 | 9.25 | 9.5 | 9.1 | 38,712 |
| June 13, 2025 | 9.39 | 9.5 | 9.5 | 9.5 | 9.16 | 154,760 |
| June 12, 2025 | 9.4 | 9.25 | 9.25 | 9.5 | 9 | 45,794 |
| June 11, 2025 | 9.01 | 9.25 | 9.25 | 9.5 | 9 | 407,530 |
| June 10, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 647,992 |
| June 09, 2025 | 9.5 | 9.25 | 9.25 | 9.5 | 9 | 466,028 |
| June 06, 2025 | 9.35 | 9.25 | 9.25 | 9.5 | 9.05 | 660,241 |
| June 05, 2025 | 9.4 | 9.25 | 9.25 | 9.5 | 9 | 308,956 |
| June 04, 2025 | 9.35 | 9.5 | 9.5 | 9.5 | 9 | 396,835 |
| June 03, 2025 | 9.39 | 9.25 | 9.25 | 9.5 | 9.05 | 103,677 |
| June 02, 2025 | 9.07 | 9.25 | 9.25 | 9.5 | 8.5 | 168,358 |
| May 30, 2025 | 9.4 | 9.5 | 9.5 | 9.7 | 8.5 | 52,609 |
| May 29, 2025 | 9.4 | 9 | 9 | 9.7 | 8.5 | 49,368 |
| May 28, 2025 | 9.5 | 9 | 9 | 9.5 | 9 | 71,957 |
| May 27, 2025 | 9.5 | 9 | 9 | 9.5 | 8.5 | 193,658 |
| May 23, 2025 | 9.5 | 9.5 | 9.5 | 9.5 | 9 | 162,745 |