9.00
+0.047(+0.53%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.97 | 8.95 | 8.95 | 8.98 | 8.92 | 37,279 |
| December 03, 2025 | 9.01 | 8.95 | 8.95 | 9.02 | 8.93 | 79,121 |
| December 02, 2025 | 8.98 | 9.01 | 9.01 | 9.06 | 8.98 | 142,200 |
| December 01, 2025 | 8.98 | 9 | 9 | 9 | 8.93 | 95,059 |
| November 28, 2025 | 9.06 | 9 | 9 | 9.06 | 8.94 | 42,597 |
| November 27, 2025 | 8.98 | 8.97 | 8.97 | 9 | 8.96 | 39,969 |
| November 26, 2025 | 8.99 | 8.99 | 8.99 | 9.01 | 8.95 | 65,720 |
| November 25, 2025 | 8.91 | 8.89 | 8.89 | 8.94 | 8.81 | 158,159 |
| November 24, 2025 | 8.83 | 8.91 | 8.91 | 8.91 | 8.8 | 367,819 |
| November 21, 2025 | 8.7 | 8.74 | 8.74 | 8.75 | 8.68 | 249,768 |
| November 20, 2025 | 8.95 | 8.88 | 8.88 | 9 | 8.88 | 112,831 |
| November 19, 2025 | 8.77 | 8.82 | 8.82 | 8.88 | 8.76 | 115,563 |
| November 18, 2025 | 8.78 | 8.78 | 8.78 | 8.82 | 8.7 | 54,013 |
| November 17, 2025 | 8.94 | 8.88 | 8.88 | 8.96 | 8.85 | 102,106 |
| November 14, 2025 | 8.91 | 8.94 | 8.94 | 8.95 | 8.79 | 88,575 |
| November 13, 2025 | 9.1 | 8.95 | 8.95 | 9.11 | 8.94 | 107,063 |
| November 12, 2025 | 9.1 | 9.09 | 9.09 | 9.15 | 9.07 | 148,187 |
| November 11, 2025 | 9.06 | 9.01 | 9.01 | 9.06 | 9.01 | 111,151 |
| November 10, 2025 | 8.98 | 8.97 | 8.97 | 9.02 | 8.95 | 106,520 |
| November 07, 2025 | 8.96 | 8.8 | 8.8 | 8.97 | 8.8 | 66,764 |
| November 06, 2025 | 9.07 | 8.96 | 8.96 | 9.11 | 8.95 | 133,986 |
| November 05, 2025 | 9.06 | 9.11 | 9.11 | 9.13 | 9.04 | 73,338 |
| November 04, 2025 | 9.04 | 9.11 | 9.11 | 9.13 | 9.03 | 65,690 |
| November 03, 2025 | 9.1 | 9.09 | 9.09 | 9.16 | 9.06 | 102,166 |
| October 31, 2025 | 9.12 | 9.09 | 9.09 | 9.16 | 9.07 | 220,478 |
| October 30, 2025 | 9.12 | 9.11 | 9.11 | 9.13 | 9.05 | 92,111 |
| October 29, 2025 | 9.12 | 9.09 | 9.09 | 9.14 | 9.06 | 49,272 |
| October 28, 2025 | 9 | 9.05 | 9.05 | 9.08 | 9 | 111,911 |
| October 27, 2025 | 9 | 8.99 | 8.99 | 9.01 | 8.96 | 191,557 |
| October 24, 2025 | 8.86 | 8.94 | 8.94 | 8.94 | 8.85 | 59,829 |
| October 23, 2025 | 8.78 | 8.81 | 8.81 | 8.82 | 8.75 | 235,772 |
| October 22, 2025 | 8.85 | 8.76 | 8.76 | 8.86 | 8.76 | 44,880 |
| October 21, 2025 | 8.78 | 8.81 | 8.81 | 8.82 | 8.78 | 33,380 |
| October 20, 2025 | 8.71 | 8.76 | 8.76 | 8.78 | 8.69 | 82,747 |
| October 17, 2025 | 8.53 | 8.63 | 8.63 | 8.67 | 8.49 | 130,209 |
| October 16, 2025 | 8.71 | 8.69 | 8.69 | 8.73 | 8.68 | 71,315 |
| October 15, 2025 | 8.72 | 8.74 | 8.74 | 8.8 | 8.72 | 41,576 |
| October 14, 2025 | 8.69 | 8.7 | 8.7 | 8.72 | 8.63 | 62,294 |
| October 13, 2025 | 8.71 | 8.73 | 8.73 | 8.74 | 8.66 | 64,712 |
| October 10, 2025 | 8.88 | 8.7 | 8.7 | 8.91 | 8.7 | 34,917 |
| October 09, 2025 | 8.84 | 8.85 | 8.85 | 8.85 | 8.82 | 29,964 |
| October 08, 2025 | 8.76 | 8.8 | 8.8 | 8.8 | 8.75 | 83,617 |
| October 07, 2025 | 8.76 | 8.73 | 8.73 | 8.81 | 8.73 | 47,738 |
| October 06, 2025 | 8.78 | 8.74 | 8.74 | 8.79 | 8.72 | 61,459 |
| October 03, 2025 | 8.77 | 8.75 | 8.75 | 8.77 | 8.73 | 22,391 |
| October 02, 2025 | 8.71 | 8.73 | 8.73 | 8.75 | 8.69 | 105,425 |
| October 01, 2025 | 8.61 | 8.68 | 8.68 | 8.68 | 8.6 | 43,011 |
| September 30, 2025 | 8.65 | 8.64 | 8.64 | 8.68 | 8.63 | 403,603 |
| September 29, 2025 | 8.67 | 8.67 | 8.67 | 8.69 | 8.66 | 46,572 |
| September 26, 2025 | 8.64 | 8.62 | 8.62 | 8.68 | 8.61 | 80,411 |
| September 25, 2025 | 8.61 | 8.63 | 8.63 | 8.65 | 8.58 | 351,410 |
| September 24, 2025 | 8.64 | 8.63 | 8.63 | 8.67 | 8.62 | 85,156 |
| September 23, 2025 | 8.66 | 8.65 | 8.65 | 8.7 | 8.63 | 380,433 |
| September 22, 2025 | 8.63 | 8.64 | 8.64 | 8.65 | 8.59 | 31,491 |
| September 19, 2025 | 8.58 | 8.6 | 8.6 | 8.63 | 8.57 | 202,113 |
| September 18, 2025 | 8.51 | 8.57 | 8.57 | 8.59 | 8.5 | 57,486 |
| September 17, 2025 | 8.46 | 8.44 | 8.44 | 8.47 | 8.43 | 36,689 |
| September 16, 2025 | 8.49 | 8.45 | 8.45 | 8.51 | 8.44 | 42,074 |
| September 15, 2025 | 8.5 | 8.5 | 8.5 | 8.52 | 8.46 | 38,638 |
| September 12, 2025 | 8.5 | 8.49 | 8.49 | 8.53 | 8.47 | 30,191 |