7.85
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.79 | 7.85 | 7.85 | 7.85 | 7.79 | 12,000 |
| December 04, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.5 | 240,672 |
| December 03, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 630,000 |
| December 02, 2025 | 7.98 | 7.85 | 7.85 | 7.98 | 7.85 | 630,000 |
| December 01, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 300,000 |
| November 28, 2025 | 8 | 7.98 | 7.98 | 8 | 7.7 | 10,062 |
| November 27, 2025 | 8 | 8 | 8 | 8 | 7.75 | 94,788 |
| November 26, 2025 | 8.35 | 7.75 | 7.75 | 8.37 | 7.75 | 94,710 |
| November 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.2 | 9,800 |
| November 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 725,000 |
| November 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.2 | 25,004 |
| November 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | 1,651 |
| November 19, 2025 | 8.6 | 8.35 | 8.35 | 8.6 | 8.33 | 28,536 |
| November 18, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 112,047 |
| November 17, 2025 | 8.6 | 8.6 | 8.6 | 8.7 | 8.6 | 5,746 |
| November 14, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 72,500 |
| November 13, 2025 | 7.88 | 8.6 | 8.6 | 8.7 | 7.88 | 718,635 |
| November 12, 2025 | 8.55 | 7.88 | 7.88 | 8.55 | 7.5 | 750,120 |
| November 11, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.32 | 38,000 |
| November 10, 2025 | 8.55 | 8.55 | 8.55 | 8.5 | 8.26 | 27,061 |
| November 07, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.5 | 10,000 |
| November 06, 2025 | 8.8 | 8.55 | 8.55 | 8.8 | 8.5 | 132,947 |
| November 05, 2025 | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 52,200 |
| November 04, 2025 | 9.05 | 8.8 | 8.8 | 9.05 | 8.6 | 50,028 |
| November 03, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.05 | 20,336 |
| October 31, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.05 | 12,800 |
| October 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.5 | 95,521 |
| October 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9 | 31,910 |
| October 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.05 | 4,000 |
| October 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.22M |
| October 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.22M |
| October 23, 2025 | 9.25 | 9.25 | 9.25 | 9.4 | 9 | 79,997 |
| October 22, 2025 | 9.9 | 9.25 | 9.25 | 9.9 | 9 | 213,195 |
| October 21, 2025 | 10.25 | 10.15 | 10.15 | 10.25 | 9.02 | 53,000 |
| October 20, 2025 | 10.35 | 10.25 | 10.25 | 10.35 | 10 | 32,800 |
| October 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 210,000 |
| October 16, 2025 | 10.35 | 10.35 | 10.35 | 10.5 | 10.2 | 22,522 |
| October 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.2 | 50,396 |
| October 14, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.2 | 8,814 |
| October 13, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.25 | 50,002 |
| October 10, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 280,000 |
| October 09, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.2 | 23,500 |
| October 08, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.25 | 15,040 |
| October 07, 2025 | 10.35 | 10.35 | 10.35 | 10.45 | 10.25 | 8,992 |
| October 06, 2025 | 10.75 | 10.35 | 10.35 | 10.75 | 10.25 | 55,129 |
| October 03, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.1 | 28,937 |
| October 02, 2025 | 10.75 | 10 | 10 | 10.75 | 10 | 13,000 |
| October 01, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 50,400 |
| September 30, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.25 | 50,000 |
| September 29, 2025 | 11 | 10.75 | 10.51 | 11 | 10.5 | 7,962 |
| September 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.5 | 68,992 |
| September 25, 2025 | 10.75 | 10.75 | 10.75 | 10.77 | 10.63 | 35,248 |
| September 24, 2025 | 11 | 10.75 | 10.75 | 11 | 10.63 | 25,000 |
| September 23, 2025 | 10.75 | 10.75 | 10.75 | 10.8 | 10.75 | 4,000 |
| September 22, 2025 | 11.25 | 10.75 | 10.75 | 11.25 | 10.63 | 110,065 |
| September 19, 2025 | 11.57 | 11.25 | 11.25 | 11.57 | 11.1 | 303,298 |
| September 18, 2025 | 11.5 | 11.75 | 11.75 | 11.75 | 11.5 | 119,882 |
| September 17, 2025 | 13.25 | 11.75 | 11.75 | 13.25 | 11.28 | 823,542 |
| September 16, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | 53,802 |
| September 15, 2025 | 13.25 | 13.25 | 13.25 | 13.5 | 13.25 | 8 |