10.20
+0.4(+4.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.92 | 10.2 | 10.2 | 10.2 | 9.7 | 185,010 |
| December 03, 2025 | 9.85 | 9.8 | 9.8 | 10.25 | 9.6 | 622,409 |
| December 02, 2025 | 10 | 9.85 | 9.85 | 10.1 | 9.7 | 116,599 |
| December 01, 2025 | 9.85 | 9.85 | 9.85 | 10 | 9.6 | 140,219 |
| November 28, 2025 | 9.9 | 9.8 | 9.8 | 10 | 9.64 | 87,245 |
| November 27, 2025 | 9.9 | 9.9 | 9.9 | 10 | 9.8 | 15,612 |
| November 26, 2025 | 9.9 | 9.9 | 9.9 | 10 | 9.8 | 112,064 |
| November 25, 2025 | 9.9 | 9.9 | 9.9 | 9.95 | 9.87 | 20,240 |
| November 24, 2025 | 10.1 | 9.9 | 9.9 | 10.1 | 9.85 | 375,430 |
| November 21, 2025 | 10.05 | 9.95 | 9.95 | 10.1 | 9.95 | 244,861 |
| November 20, 2025 | 10.1 | 10.1 | 10.1 | 10.3 | 10.09 | 1,911 |
| November 19, 2025 | 10.1 | 10.1 | 10.1 | 10.2 | 10.08 | 138,720 |
| November 18, 2025 | 10.2 | 10.1 | 10.1 | 10.2 | 10.06 | 123,910 |
| November 17, 2025 | 10.2 | 10.2 | 10.2 | 10.3 | 10.1 | 295,794 |
| November 14, 2025 | 10.2 | 10.2 | 10.2 | 10.3 | 10.1 | 245,297 |
| November 13, 2025 | 10.2 | 10.2 | 10.2 | 10.3 | 10.18 | 290,879 |
| November 12, 2025 | 10.2 | 10.1 | 10.1 | 10.2 | 9.8 | 312,909 |
| November 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | 22,348 |
| November 10, 2025 | 10.15 | 10.15 | 10.15 | 10.27 | 10.06 | 131,748 |
| November 07, 2025 | 10.2 | 10.15 | 10.15 | 10.3 | 10 | 192,465 |
| November 06, 2025 | 10.3 | 10.3 | 10.3 | 10.3 | 10.22 | 182,436 |
| November 05, 2025 | 10.3 | 10.3 | 10.3 | 10.3 | 10.2 | 160,755 |
| November 04, 2025 | 10.3 | 10.3 | 10.3 | 10.3 | 10.2 | 137,476 |
| November 03, 2025 | 10.3 | 10.27 | 10.27 | 10.4 | 10.27 | 54,307 |
| October 31, 2025 | 10.35 | 10.3 | 10.3 | 10.35 | 10.25 | 233,822 |
| October 30, 2025 | 10.35 | 10.35 | 10.35 | 10.4 | 10.22 | 437,877 |
| October 29, 2025 | 10.3 | 10.35 | 10.35 | 10.4 | 10.23 | 131,325 |
| October 28, 2025 | 10.3 | 10.3 | 10.3 | 10.4 | 10.2 | 325,799 |
| October 27, 2025 | 10.3 | 10 | 10 | 10.4 | 10 | 150,931 |
| October 24, 2025 | 10.3 | 10.3 | 10.3 | 10.4 | 10.2 | 41,717 |
| October 23, 2025 | 10.35 | 10.3 | 10.3 | 10.35 | 10.2 | 128,813 |
| October 22, 2025 | 10.4 | 10.35 | 10.35 | 10.44 | 10.2 | 583,110 |
| October 21, 2025 | 10.65 | 10.4 | 10.4 | 10.75 | 10.3 | 341,171 |
| October 20, 2025 | 10.75 | 10.6 | 10.6 | 10.8 | 10.5 | 352,183 |
| October 17, 2025 | 10.85 | 10.75 | 10.75 | 10.97 | 10.7 | 48,292 |
| October 16, 2025 | 10.95 | 10.85 | 10.85 | 11 | 10.85 | 219,531 |
| October 15, 2025 | 10.95 | 10.95 | 10.95 | 11.2 | 10.7 | 544,150 |
| October 14, 2025 | 10.95 | 10.95 | 10.95 | 11.15 | 10.83 | 120,457 |
| October 13, 2025 | 10.7 | 10.95 | 10.95 | 11 | 10.7 | 1.14M |
| October 10, 2025 | 10.85 | 11.1 | 11.1 | 11.2 | 10.82 | 265,797 |
| October 09, 2025 | 11.1 | 10.85 | 10.82 | 11.19 | 10.81 | 832,990 |
| October 08, 2025 | 11.1 | 10.95 | 10.95 | 11.2 | 10.72 | 1.11M |
| October 07, 2025 | 10.75 | 11 | 11 | 11.2 | 10.51 | 1.16M |
| October 06, 2025 | 10.9 | 10.6 | 10.6 | 11.3 | 10.5 | 406,797 |
| October 03, 2025 | 10.9 | 11.05 | 11.05 | 11.3 | 10.5 | 261,063 |
| October 02, 2025 | 10.3 | 10.9 | 10.9 | 11.75 | 10.3 | 1.73M |
| October 01, 2025 | 10.4 | 10.7 | 10.7 | 10.7 | 10.28 | 1.32M |
| September 30, 2025 | 10.5 | 10.45 | 10.45 | 11 | 10.1 | 1.86M |
| September 29, 2025 | 9.25 | 9.8 | 9.8 | 10.38 | 9.25 | 1.27M |
| 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 |