9.34
+0.0805(+0.87%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 9.19 | 9.17 | 9.17 | 9.23 | 9.13 | 38,708 |
| July 23, 2025 | 9.08 | 9.19 | 9.19 | 9.21 | 9.08 | 2,385 |
| July 22, 2025 | 9.09 | 9.09 | 9.09 | 9.11 | 8.96 | 623 |
| July 21, 2025 | 9.12 | 9.05 | 9.05 | 9.13 | 9.03 | 46,194 |
| July 18, 2025 | 9.04 | 9.11 | 9.11 | 9.17 | 9.04 | 954 |
| July 17, 2025 | 9.04 | 9.01 | 9.01 | 9.05 | 9 | 39,569 |
| July 16, 2025 | 9.1 | 9.04 | 9.04 | 9.14 | 9.04 | 1,124 |
| July 15, 2025 | 9.19 | 9.11 | 9.11 | 9.19 | 9.11 | 8,552 |
| July 14, 2025 | 9.23 | 9.12 | 9.12 | 9.27 | 9.12 | 28,113 |
| July 11, 2025 | 9.16 | 9.26 | 9.26 | 9.26 | 9.15 | 41,483 |
| July 10, 2025 | 9.02 | 9.11 | 9.11 | 9.14 | 9.02 | 36,656 |
| July 09, 2025 | 9.07 | 9.02 | 9.02 | 9.09 | 9.02 | 4,484 |
| July 08, 2025 | 8.82 | 8.98 | 8.98 | 8.98 | 8.74 | 600 |
| July 07, 2025 | 8.84 | 8.79 | 8.79 | 8.87 | 8.79 | 13,361 |
| July 04, 2025 | 8.89 | 8.96 | 8.96 | 8.98 | 8.89 | 70,708 |
| July 03, 2025 | 9.02 | 8.94 | 8.94 | 9.04 | 8.94 | 6,867 |
| July 02, 2025 | 8.83 | 8.96 | 8.96 | 9 | 8.82 | 5,734 |
| July 01, 2025 | 8.78 | 8.74 | 8.74 | 8.78 | 8.69 | 1,523 |
| June 30, 2025 | 8.78 | 8.72 | 8.72 | 8.78 | 8.7 | 1,375 |
| June 27, 2025 | 8.75 | 8.8 | 8.8 | 8.8 | 8.75 | 7,918 |
| June 26, 2025 | 8.68 | 8.76 | 8.76 | 8.76 | 8.66 | 5,098 |
| June 25, 2025 | 8.75 | 8.67 | 8.67 | 8.78 | 8.67 | 6,347 |
| June 24, 2025 | 8.68 | 8.73 | 8.73 | 8.83 | 8.63 | 24,157 |
| June 23, 2025 | 9.26 | 9.15 | 9.15 | 9.26 | 9.12 | 2,361 |
| June 20, 2025 | 9.11 | 9.15 | 9.15 | 9.17 | 9.09 | 8,171 |
| June 19, 2025 | 9.12 | 9.17 | 9.17 | 9.2 | 9.12 | 9,229 |
| June 18, 2025 | 9.12 | 9.03 | 9.03 | 9.15 | 9.03 | 2,141 |
| June 17, 2025 | 8.87 | 9.12 | 9.12 | 9.12 | 8.87 | 26,572 |
| June 16, 2025 | 9.08 | 8.93 | 8.93 | 9.1 | 8.91 | 12,010 |
| June 13, 2025 | 9.16 | 8.98 | 8.98 | 9.16 | 8.91 | 17,379 |