11.18
-0.225(-1.97%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 11.21 | 11.18 | 11.18 | 11.27 | 11.12 | 33,770 |
October 16, 2025 | 11.41 | 11.41 | 11.41 | 11.52 | 11.35 | 49,558 |
October 15, 2025 | 11.48 | 11.44 | 11.44 | 11.6 | 11.44 | 22,081 |
October 14, 2025 | 11.41 | 11.52 | 11.52 | 11.52 | 11.37 | 25,945 |
October 13, 2025 | 11.46 | 11.44 | 11.44 | 11.53 | 11.41 | 122,560 |
October 10, 2025 | 11.55 | 11.45 | 11.45 | 11.61 | 11.38 | 38,088 |
October 09, 2025 | 11.65 | 11.48 | 11.48 | 11.65 | 11.48 | 109,761 |
October 08, 2025 | 11.53 | 11.61 | 11.61 | 11.64 | 11.47 | 33,143 |
October 07, 2025 | 11.55 | 11.51 | 11.51 | 11.62 | 11.5 | 15,551 |
October 06, 2025 | 11.65 | 11.57 | 11.57 | 11.65 | 11.46 | 66,924 |
October 03, 2025 | 11.64 | 11.62 | 11.62 | 11.67 | 11.6 | 28,483 |
October 02, 2025 | 11.63 | 11.56 | 11.56 | 11.71 | 11.56 | 20,018 |
October 01, 2025 | 11.5 | 11.57 | 11.57 | 11.58 | 11.48 | 15,990 |
September 30, 2025 | 11.54 | 11.54 | 11.54 | 11.57 | 11.5 | 18,204 |
September 29, 2025 | 11.56 | 11.53 | 11.53 | 11.66 | 11.52 | 217,570 |
September 26, 2025 | 11.45 | 11.53 | 11.53 | 11.56 | 11.37 | 37,583 |
September 25, 2025 | 11.38 | 11.35 | 11.35 | 11.44 | 11.32 | 5,685 |
September 24, 2025 | 11.41 | 11.41 | 11.41 | 11.47 | 11.33 | 29,134 |
September 23, 2025 | 11.41 | 11.43 | 11.43 | 11.48 | 11.39 | 156,724 |
September 22, 2025 | 11.39 | 11.38 | 11.38 | 11.42 | 11.33 | 91,096 |
September 19, 2025 | 11.4 | 11.42 | 11.42 | 11.45 | 11.37 | 13,529 |
September 18, 2025 | 11.38 | 11.36 | 11.36 | 11.38 | 11.27 | 45,920 |
September 17, 2025 | 11.32 | 11.26 | 11.26 | 11.36 | 11.24 | 60,190 |
September 16, 2025 | 11.38 | 11.28 | 11.28 | 11.49 | 11.28 | 21,128 |
September 15, 2025 | 11.42 | 11.48 | 11.48 | 11.49 | 11.36 | 66,422 |
September 12, 2025 | 11.29 | 11.35 | 11.35 | 11.46 | 11.29 | 18,943 |
September 11, 2025 | 11.31 | 11.34 | 11.34 | 11.39 | 11.25 | 14,454 |
September 10, 2025 | 11.2 | 11.29 | 11.29 | 11.33 | 11.2 | 17,775 |
September 09, 2025 | 11.26 | 11.26 | 11.26 | 11.28 | 11.2 | 46,445 |
September 08, 2025 | 11.19 | 11.23 | 11.23 | 11.24 | 11.11 | 16,918 |
September 05, 2025 | 11.3 | 11.16 | 11.16 | 11.3 | 11.13 | 33,127 |
September 04, 2025 | 11.14 | 11.24 | 11.24 | 11.26 | 11.13 | 20,609 |
September 03, 2025 | 11.09 | 11.13 | 11.13 | 11.14 | 11.05 | 25,540 |
September 02, 2025 | 11.16 | 11.13 | 11.13 | 11.27 | 11.13 | 46,290 |
September 01, 2025 | 11.33 | 11.22 | 11.22 | 11.34 | 11.2 | 68,442 |
August 29, 2025 | 11.24 | 11.23 | 11.23 | 11.26 | 11.17 | 14,357 |
August 28, 2025 | 11.31 | 11.27 | 11.27 | 11.34 | 11.22 | 9,346 |
August 27, 2025 | 11.39 | 11.28 | 11.28 | 11.41 | 11.22 | 27,052 |
August 26, 2025 | 11.53 | 11.38 | 11.38 | 11.53 | 11.3 | 56,479 |
August 22, 2025 | 11.6 | 11.63 | 11.63 | 11.69 | 11.57 | 4,674 |
August 21, 2025 | 11.58 | 11.6 | 11.6 | 11.61 | 11.52 | 20,343 |
August 20, 2025 | 11.48 | 11.58 | 11.58 | 11.59 | 11.46 | 10,448 |
August 19, 2025 | 11.47 | 11.53 | 11.53 | 11.56 | 11.47 | 20,541 |
August 18, 2025 | 11.5 | 11.49 | 11.49 | 11.52 | 11.39 | 14,095 |
August 15, 2025 | 11.63 | 11.53 | 11.53 | 11.63 | 11.49 | 14,276 |
August 14, 2025 | 11.41 | 11.48 | 11.48 | 11.5 | 11.39 | 8,355 |
August 13, 2025 | 11.39 | 11.42 | 11.42 | 11.48 | 11.39 | 152,581 |
August 12, 2025 | 11.48 | 11.39 | 11.39 | 11.48 | 11.34 | 8,312 |
August 11, 2025 | 11.41 | 11.38 | 11.38 | 11.42 | 11.32 | 20,435 |
August 08, 2025 | 11.29 | 11.35 | 11.35 | 11.37 | 11.25 | 87,217 |
August 07, 2025 | 11.36 | 11.3 | 11.3 | 11.4 | 11.26 | 23,024 |
August 06, 2025 | 11.14 | 11.25 | 11.25 | 11.25 | 11.11 | 20,272 |
August 05, 2025 | 11.11 | 11.06 | 11.06 | 11.15 | 11.01 | 19,026 |
August 04, 2025 | 10.9 | 11.04 | 11.04 | 11.05 | 10.86 | 32,968 |
August 01, 2025 | 10.95 | 10.8 | 10.8 | 11.02 | 10.74 | 12,063 |
July 31, 2025 | 11.13 | 11.03 | 11.03 | 11.15 | 11.02 | 163,661 |
July 30, 2025 | 11.03 | 11.02 | 11.02 | 11.04 | 10.93 | 62,489 |
July 29, 2025 | 11 | 11.03 | 11.03 | 11.08 | 10.92 | 141,133 |
July 28, 2025 | 11.1 | 10.92 | 10.92 | 11.13 | 10.91 | 68,466 |
July 25, 2025 | 11 | 11.02 | 11.02 | 11.04 | 10.96 | 29,882 |