10.17
+0.062(+0.61%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.15 | 10.17 | 10.17 | 10.18 | 10.09 | 2,468 |
| November 06, 2025 | 10.16 | 10.11 | 10.11 | 10.16 | 10.06 | 15,845 |
| November 05, 2025 | 10.03 | 10.11 | 10.11 | 10.16 | 10.03 | 5,155 |
| November 04, 2025 | 9.98 | 10.05 | 10.05 | 10.05 | 9.92 | 6,578 |
| November 03, 2025 | 10.15 | 10.06 | 10.06 | 10.18 | 10.02 | 747 |
| October 31, 2025 | 10.04 | 10.02 | 10.02 | 10.05 | 10 | 18,300 |
| October 30, 2025 | 10.03 | 10.1 | 10.1 | 10.12 | 10.01 | 2,544 |
| October 29, 2025 | 9.89 | 10.1 | 10.1 | 10.1 | 9.89 | 2,320 |
| October 28, 2025 | 9.91 | 9.96 | 9.96 | 9.96 | 9.85 | 1,311 |
| October 27, 2025 | 9.87 | 9.95 | 9.95 | 9.97 | 9.87 | 4,012 |
| October 24, 2025 | 9.87 | 9.94 | 9.94 | 9.97 | 9.87 | 1,030 |
| October 23, 2025 | 9.84 | 9.94 | 9.94 | 9.94 | 9.84 | 5,330 |
| October 22, 2025 | 9.6 | 9.6 | 9.6 | 9.63 | 9.55 | 15,036 |
| October 21, 2025 | 9.45 | 9.42 | 9.42 | 9.47 | 9.42 | 40,516 |
| October 20, 2025 | 9.39 | 9.4 | 9.4 | 9.45 | 9.39 | 2,532 |
| 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 |