9.37
-0.02(-0.21%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.28 | 9.37 | 9.37 | 9.39 | 9.24 | 1,565 |
| October 16, 2025 | 9.4 | 9.39 | 9.39 | 9.4 | 9.38 | 13,983 |
| October 15, 2025 | 9.41 | 9.4 | 9.4 | 9.44 | 9.39 | 3,344 |
| October 14, 2025 | 9.37 | 9.38 | 9.38 | 9.38 | 9.29 | 14,866 |
| October 13, 2025 | 9.52 | 9.39 | 9.39 | 9.52 | 9.38 | 11,501 |
| October 10, 2025 | 9.62 | 9.36 | 9.36 | 9.62 | 9.36 | 4,268 |
| October 09, 2025 | 9.67 | 9.65 | 9.65 | 9.7 | 9.64 | 11,862 |
| October 08, 2025 | 9.72 | 9.62 | 9.62 | 9.72 | 9.6 | 2,651 |
| October 07, 2025 | 9.66 | 9.64 | 9.64 | 9.69 | 9.59 | 20,220 |
| October 06, 2025 | 9.59 | 9.62 | 9.62 | 9.62 | 9.54 | 2,156 |
| October 03, 2025 | 9.45 | 9.51 | 9.51 | 9.61 | 9.45 | 10,867 |
| October 02, 2025 | 9.56 | 9.46 | 9.46 | 9.56 | 9.46 | 51,861 |
| October 01, 2025 | 9.48 | 9.53 | 9.53 | 9.53 | 9.42 | 2,649 |
| September 30, 2025 | 9.6 | 9.41 | 9.41 | 9.6 | 9.37 | 1,894 |
| September 29, 2025 | 9.82 | 9.61 | 9.61 | 9.82 | 9.59 | 16,454 |
| September 26, 2025 | 9.74 | 9.77 | 9.77 | 9.79 | 9.71 | 3,687 |
| September 25, 2025 | 9.61 | 9.67 | 9.67 | 9.68 | 9.61 | 4,664 |
| September 24, 2025 | 9.45 | 9.62 | 9.62 | 9.62 | 9.45 | 3,792 |
| September 23, 2025 | 9.36 | 9.48 | 9.48 | 9.49 | 9.36 | 752 |
| September 22, 2025 | 9.33 | 9.3 | 9.3 | 9.36 | 9.26 | 1,821 |
| September 19, 2025 | 9.36 | 9.29 | 9.29 | 9.38 | 9.29 | 233 |
| September 18, 2025 | 9.3 | 9.35 | 9.35 | 9.38 | 9.3 | 303 |
| September 17, 2025 | 9.4 | 9.28 | 9.28 | 9.4 | 9.28 | 2,183 |
| September 16, 2025 | 9.29 | 9.37 | 9.37 | 9.37 | 9.29 | 1,884 |
| September 15, 2025 | 9.4 | 9.33 | 9.33 | 9.4 | 9.28 | 2,320 |
| September 12, 2025 | 9.31 | 9.32 | 9.32 | 9.4 | 9.31 | 8,716 |
| September 11, 2025 | 9.5 | 9.34 | 9.34 | 9.51 | 9.34 | 2,289 |
| September 10, 2025 | 9.44 | 9.4 | 9.4 | 9.44 | 9.36 | 1,454 |
| September 09, 2025 | 9.33 | 9.42 | 9.42 | 9.43 | 9.32 | 264 |
| September 08, 2025 | 9.35 | 9.32 | 9.32 | 9.37 | 9.25 | 2,157 |
| September 05, 2025 | 9.42 | 9.26 | 9.26 | 9.46 | 9.26 | 2,096 |
| September 04, 2025 | 9.41 | 9.44 | 9.44 | 9.45 | 9.4 | 851 |
| September 03, 2025 | 9.64 | 9.45 | 9.45 | 9.67 | 9.45 | 200 |
| September 02, 2025 | 9.66 | 9.57 | 9.57 | 9.66 | 9.57 | 30,644 |
| September 01, 2025 | 9.61 | 9.53 | 9.53 | 9.62 | 9.53 | 3,830 |
| August 29, 2025 | 9.53 | 9.54 | 9.54 | 9.58 | 9.52 | 3,169 |
| August 28, 2025 | 9.53 | 9.47 | 9.47 | 9.53 | 9.44 | 473 |
| August 27, 2025 | 9.51 | 9.47 | 9.47 | 9.52 | 9.45 | 2,910 |
| August 26, 2025 | 9.48 | 9.44 | 9.44 | 9.59 | 9.44 | 22,434 |
| August 22, 2025 | 9.49 | 9.52 | 9.52 | 9.56 | 9.47 | 714 |
| August 21, 2025 | 9.44 | 9.43 | 9.43 | 9.44 | 9.42 | 2,168 |
| August 20, 2025 | 9.3 | 9.38 | 9.38 | 9.4 | 9.26 | 7,104 |
| August 19, 2025 | 9.25 | 9.33 | 9.33 | 9.33 | 9.25 | 3,314 |
| August 18, 2025 | 9.27 | 9.26 | 9.26 | 9.32 | 9.22 | 1,020 |
| August 15, 2025 | 9.3 | 9.31 | 9.31 | 9.31 | 9.24 | 623 |
| August 14, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.19 | 946 |
| August 13, 2025 | 9.28 | 9.22 | 9.22 | 9.28 | 9.19 | 3,494 |
| August 12, 2025 | 9.23 | 9.3 | 9.3 | 9.3 | 9.22 | 4,160 |
| August 11, 2025 | 9.18 | 9.19 | 9.19 | 9.24 | 9.17 | 3,171 |
| August 08, 2025 | 9.23 | 9.28 | 9.28 | 9.32 | 9.23 | 551 |
| August 07, 2025 | 9.34 | 9.22 | 9.22 | 9.38 | 9.22 | 592 |
| August 06, 2025 | 9.33 | 9.44 | 9.44 | 9.47 | 9.32 | 11,554 |
| August 05, 2025 | 9.26 | 9.23 | 9.23 | 9.26 | 9.18 | 20,658 |
| August 04, 2025 | 9.2 | 9.19 | 9.19 | 9.24 | 9.12 | 1,799 |
| August 01, 2025 | 9.29 | 9.16 | 9.16 | 9.29 | 9.16 | 10,974 |
| July 31, 2025 | 9.34 | 9.24 | 9.24 | 9.34 | 9.2 | 2,568 |
| July 30, 2025 | 9.39 | 9.24 | 9.24 | 9.39 | 9.24 | 36,682 |
| July 29, 2025 | 9.36 | 9.27 | 9.27 | 9.36 | 9.27 | 20,183 |
| July 28, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.2 | 18,183 |
| July 25, 2025 | 9.22 | 9.2 | 9.2 | 9.22 | 9.1 | 58,163 |