9.00
-0.65(-6.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 9.2 | 9.65 | 9.65 | 11.4 | 9 | 2.41M |
| May 03, 2024 | 9.56 | 9.4 | 9.4 | 10 | 9.25 | 4.82M |
| May 02, 2024 | 9.86 | 9.75 | 9.75 | 9.86 | 9.1 | 615,307 |
| May 01, 2024 | 9.24 | 9.78 | 9.78 | 10.29 | 9.24 | 3.08M |
| April 30, 2024 | 9.85 | 9.88 | 9.88 | 9.88 | 8.65 | 330,769 |
| April 29, 2024 | 9.05 | 9.18 | 9.18 | 9.6 | 8.6 | 1.44M |
| April 26, 2024 | 9.4 | 9.8 | 9.8 | 10.77 | 8.67 | 2.33M |
| April 25, 2024 | 8.54 | 9.6 | 9.6 | 9.67 | 8.54 | 2.23M |
| April 24, 2024 | 8.96 | 9.18 | 9.18 | 9.45 | 8.74 | 2.19M |
| April 23, 2024 | 9.59 | 8.85 | 8.85 | 9.59 | 8.55 | 3.76M |
| April 22, 2024 | 9.67 | 10.25 | 10.25 | 10.7 | 9.55 | 1.24M |
| April 19, 2024 | 9.75 | 10.03 | 10.03 | 10.19 | 9.6 | 325,706 |
| April 18, 2024 | 9.55 | 9.95 | 9.95 | 10.2 | 9.55 | 1.07M |
| April 17, 2024 | 9.55 | 10.2 | 10.2 | 11 | 9.55 | 4.34M |
| April 16, 2024 | 10.24 | 9.82 | 9.82 | 11.1 | 9.71 | 806,126 |
| April 15, 2024 | 10.86 | 10.7 | 10.7 | 11.4 | 10.16 | 770,069 |
| April 12, 2024 | 11.45 | 11.25 | 11.25 | 11.8 | 10.7 | 1.83M |
| April 11, 2024 | 12.25 | 10.8 | 10.8 | 12.55 | 10.75 | 3.09M |
| April 10, 2024 | 10.5 | 12.5 | 12.5 | 12.5 | 9.2 | 6.03M |
| April 09, 2024 | 12.27 | 12.5 | 12.5 | 12.5 | 12.27 | 224,138 |
| April 08, 2024 | 11.44 | 11.55 | 11.55 | 11.77 | 11.43 | 92,665 |
| April 05, 2024 | 10.9 | 10.6 | 10.6 | 10.9 | 10.6 | 433,305 |
| April 04, 2024 | 11.77 | 10.7 | 10.7 | 11.9 | 10.59 | 142,993 |
| April 03, 2024 | 10.5 | 11 | 11 | 11.65 | 10.5 | 710,158 |
| April 02, 2024 | 11.2 | 10.75 | 10.75 | 12.4 | 10.75 | 43,598 |
| March 28, 2024 | 11.49 | 11 | 11 | 11.49 | 10.65 | 169,640 |
| March 27, 2024 | 12 | 11.15 | 11.15 | 12 | 11.15 | 252,011 |
| March 26, 2024 | 12 | 11.73 | 11.73 | 12.4 | 11.5 | 98,333 |
| March 25, 2024 | 12.9 | 12.13 | 12.13 | 12.9 | 12 | 748,744 |
| March 22, 2024 | 12.9 | 12.23 | 12.23 | 12.9 | 12.23 | 200,944 |
| March 21, 2024 | 12.37 | 12.33 | 12.33 | 12.9 | 12 | 93,356 |
| March 20, 2024 | 12.39 | 12.3 | 12.3 | 12.6 | 12 | 204,466 |
| March 19, 2024 | 13 | 12.53 | 12.53 | 13 | 12.46 | 407,481 |
| March 18, 2024 | 11.55 | 12.88 | 12.88 | 12.9 | 11.55 | 468,220 |
| March 15, 2024 | 11.66 | 12.3 | 12.3 | 12.4 | 11.66 | 172,495 |
| March 14, 2024 | 12 | 12.38 | 12.38 | 12.95 | 11.75 | 160,861 |
| March 13, 2024 | 12.85 | 12.53 | 12.53 | 13.11 | 12.35 | 387,472 |
| March 12, 2024 | 12.57 | 12.5 | 12.5 | 12.58 | 12.5 | 34,703 |
| March 11, 2024 | 13 | 12.63 | 12.63 | 13 | 12.63 | 18,000 |
| March 08, 2024 | 12.5 | 13.13 | 13.13 | 13.5 | 12.5 | 139,759 |
| March 07, 2024 | 12.75 | 12.15 | 12.15 | 12.75 | 12.15 | 175,823 |
| March 06, 2024 | 12.85 | 12.53 | 12.53 | 12.95 | 12.16 | 173,627 |
| March 05, 2024 | 12.75 | 12.88 | 12.88 | 12.88 | 12.65 | 19,252 |
| March 04, 2024 | 13.04 | 12.95 | 12.95 | 13.24 | 12.65 | 188,471 |
| March 01, 2024 | 13.15 | 13.48 | 13.48 | 13.76 | 13 | 269,178 |
| February 29, 2024 | 13.31 | 13.73 | 13.73 | 13.95 | 13 | 767,786 |
| February 28, 2024 | 13.68 | 13.2 | 13.2 | 14.5 | 13.2 | 635,663 |
| February 27, 2024 | 15.5 | 14 | 14 | 15.5 | 13.61 | 338,848 |
| February 26, 2024 | 15.5 | 14.73 | 14.73 | 15.5 | 14.73 | 242,733 |
| February 23, 2024 | 15.9 | 16.13 | 16.13 | 16.13 | 15.75 | 29,030 |
| February 22, 2024 | 16.28 | 15.95 | 15.95 | 16.28 | 15.7 | 416,080 |
| February 21, 2024 | 16.11 | 16.5 | 16.5 | 16.55 | 16.11 | 45,308 |
| February 20, 2024 | 16.38 | 16.55 | 16.55 | 16.95 | 16.1 | 140,218 |
| February 19, 2024 | 15.35 | 16.48 | 16.48 | 16.5 | 15.15 | 474,969 |
| February 16, 2024 | 15.07 | 15.53 | 15.53 | 15.85 | 15.07 | 79,327 |
| February 15, 2024 | 15.2 | 15.6 | 15.6 | 15.88 | 15.17 | 288,127 |
| February 14, 2024 | 16 | 15.4 | 15.4 | 16 | 14.8 | 94,708 |
| February 13, 2024 | 15.59 | 15.25 | 15.25 | 15.59 | 15.25 | 50,937 |
| February 12, 2024 | 15.75 | 15.5 | 15.5 | 15.75 | 14.69 | 156,016 |
| February 09, 2024 | 15.2 | 15.3 | 15.3 | 15.75 | 14.75 | 63,753 |