9.20
+0.4(+4.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.8 | 9.2 | 9.2 | 9.4 | 8.8 | 367,473 |
| September 25, 2025 | 8.8 | 8.8 | 8.8 | 9 | 8.72 | 211,929 |
| September 24, 2025 | 8.65 | 8.75 | 8.75 | 8.95 | 8.65 | 196,018 |
| September 23, 2025 | 8.75 | 8.65 | 8.65 | 8.75 | 8.62 | 24,000 |
| September 22, 2025 | 8.6 | 8.75 | 8.75 | 9 | 8.41 | 501,413 |
| September 19, 2025 | 8.6 | 8.6 | 8.6 | 8.69 | 8.5 | 230,000 |
| September 18, 2025 | 8.65 | 8.6 | 8.6 | 8.8 | 8.59 | 133,240 |
| September 17, 2025 | 8.6 | 8.65 | 8.65 | 8.8 | 8.5 | 11,147 |
| September 16, 2025 | 8.5 | 8.5 | 8.5 | 8.6 | 8.45 | 495,225 |
| September 15, 2025 | 8.6 | 8.5 | 8.5 | 8.8 | 8.4 | 291,054 |
| September 12, 2025 | 8.6 | 8.6 | 8.6 | 8.8 | 8.4 | 69,374 |
| September 11, 2025 | 8.5 | 8.5 | 8.5 | 8.58 | 8.4 | 168,494 |
| September 10, 2025 | 8.45 | 8.45 | 8.45 | 8.6 | 8.32 | 179,682 |
| September 09, 2025 | 8.7 | 8.45 | 8.45 | 8.74 | 8.45 | 428,290 |
| September 08, 2025 | 8.28 | 8.6 | 8.6 | 8.92 | 8.27 | 802,530 |
| September 05, 2025 | 8.32 | 8.38 | 8.38 | 8.69 | 8.25 | 1.2M |
| September 04, 2025 | 8.2 | 8.32 | 8.32 | 8.75 | 8.2 | 825,041 |
| September 03, 2025 | 8.2 | 8.2 | 8.2 | 8.4 | 8.2 | 189,629 |
| September 02, 2025 | 7.43 | 8.25 | 8.25 | 8.7 | 7.43 | 1.16M |
| September 01, 2025 | 7.3 | 7.38 | 7.38 | 7.38 | 7 | 706,436 |
| August 29, 2025 | 7.4 | 7.15 | 7.15 | 7.4 | 7 | 163,511 |
| August 28, 2025 | 7 | 7.2 | 7.2 | 7.3 | 7 | 449,889 |
| August 27, 2025 | 7.12 | 7.25 | 7.25 | 7.5 | 7.11 | 69,141 |
| August 26, 2025 | 7.07 | 7.25 | 7.25 | 7.25 | 7.07 | 280,419 |
| August 22, 2025 | 7.17 | 7.1 | 7.1 | 7.2 | 7.07 | 424,657 |
| August 21, 2025 | 7.04 | 7.1 | 7.1 | 7.2 | 7 | 377,834 |
| August 20, 2025 | 7.8 | 7.65 | 7.65 | 7.8 | 7.5 | 180,874 |
| August 19, 2025 | 7.61 | 7.65 | 7.65 | 7.8 | 7.61 | 70,794 |
| August 18, 2025 | 7.45 | 7.65 | 7.65 | 8 | 7.44 | 353,080 |
| August 15, 2025 | 7.4 | 7.38 | 7.38 | 7.49 | 7.11 | 123,376 |
| August 14, 2025 | 7.99 | 7.25 | 7.25 | 7.99 | 7.25 | 31,076 |
| August 13, 2025 | 7.34 | 7.25 | 7.25 | 7.5 | 7.01 | 373,411 |
| August 12, 2025 | 7.22 | 7.25 | 7.25 | 7.4 | 7.22 | 70,342 |
| August 11, 2025 | 7.5 | 7.25 | 7.25 | 8 | 7 | 687,593 |
| August 08, 2025 | 7 | 6.9 | 6.9 | 7 | 6.68 | 158,749 |
| August 07, 2025 | 7 | 6.75 | 6.75 | 7 | 6.73 | 542,000 |
| August 06, 2025 | 6.38 | 6.75 | 6.75 | 7 | 6.38 | 585,566 |
| August 05, 2025 | 6.3 | 6.35 | 6.35 | 6.7 | 6.2 | 294,209 |
| August 04, 2025 | 6.5 | 6.35 | 6.35 | 6.5 | 6.27 | 300,091 |
| August 01, 2025 | 6.11 | 6.3 | 6.3 | 6.4 | 6.11 | 301,796 |
| July 31, 2025 | 6 | 6.13 | 6.13 | 6.2 | 6 | 282,787 |
| July 30, 2025 | 6.1 | 6.25 | 6.25 | 6.25 | 6.1 | 60,000 |
| July 29, 2025 | 6.04 | 6.25 | 6.25 | 6.45 | 6.04 | 18,042 |
| July 28, 2025 | 6.01 | 6.25 | 6.25 | 6.47 | 6.01 | 277,950 |
| July 25, 2025 | 6 | 6.25 | 6.25 | 6.25 | 6 | 12,551 |
| July 24, 2025 | 6.64 | 6.25 | 6.25 | 6.64 | 6.25 | 91,433 |
| July 23, 2025 | 6.3 | 6.6 | 6.6 | 6.6 | 6.3 | 122,000 |
| July 22, 2025 | 6.5 | 6.6 | 6.6 | 6.6 | 6.5 | 53,460 |
| July 21, 2025 | 6.68 | 6.6 | 6.6 | 6.68 | 6.5 | 79,359 |
| July 18, 2025 | 6.52 | 6.6 | 6.6 | 6.6 | 6.5 | 72,972 |
| July 17, 2025 | 6.52 | 6.55 | 6.55 | 6.55 | 6.52 | 113,351 |
| July 16, 2025 | 6.5 | 6.6 | 6.6 | 6.69 | 6.5 | 146,532 |
| July 15, 2025 | 6.67 | 6.75 | 6.75 | 6.93 | 6.67 | 16,564 |
| July 14, 2025 | 7 | 6.75 | 6.75 | 7.29 | 6.67 | 1.19M |
| July 11, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.5 | 121,712 |
| July 10, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 10,000 |
| July 09, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0 |
| July 08, 2025 | 6.64 | 6.6 | 6.6 | 6.64 | 6.6 | 77,576 |
| July 07, 2025 | 7.29 | 6.9 | 6.9 | 7.29 | 6.68 | 103,202 |
| July 04, 2025 | 7.29 | 6.9 | 6.9 | 7.29 | 6.67 | 2,565 |