9.44
-0.26(-2.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.18 | 9.44 | 9.44 | 10 | 8.72 | 123,008 |
| August 15, 2025 | 9.6 | 9.7 | 9.7 | 9.81 | 8.97 | 536,398 |
| August 14, 2025 | 9.8 | 9.86 | 9.86 | 10.04 | 8.8 | 510,935 |
| August 13, 2025 | 8.62 | 9.16 | 9.16 | 9.5 | 8.62 | 123,267 |
| August 12, 2025 | 9.9 | 9.05 | 9.05 | 10 | 8.62 | 682,965 |
| August 11, 2025 | 10.5 | 9.04 | 9.04 | 10.5 | 9.04 | 474,895 |
| August 08, 2025 | 9 | 9.35 | 9.35 | 11 | 8.99 | 1.94M |
| August 07, 2025 | 11.1 | 11.53 | 11.53 | 12 | 11.05 | 125,167 |
| August 06, 2025 | 12.2 | 11.1 | 11.1 | 12.2 | 11.05 | 185,363 |
| August 05, 2025 | 12 | 12.05 | 12.05 | 12.5 | 11.15 | 204,542 |
| August 04, 2025 | 12.45 | 12.5 | 12.5 | 12.58 | 11.55 | 239,177 |
| August 01, 2025 | 12.1 | 12.5 | 12.5 | 13 | 11.75 | 221,602 |
| July 31, 2025 | 13.38 | 12.25 | 12.25 | 13.45 | 12.25 | 548,621 |
| July 30, 2025 | 13.45 | 13.18 | 13.18 | 13.5 | 13.1 | 401,370 |
| July 29, 2025 | 13.3 | 13.2 | 13.2 | 13.52 | 13.05 | 675,486 |
| July 28, 2025 | 13.71 | 13.25 | 13.25 | 14.45 | 13.05 | 578,404 |
| July 25, 2025 | 14.8 | 13.43 | 13.43 | 14.85 | 13.05 | 1.15M |
| July 24, 2025 | 12.85 | 13.28 | 13.28 | 14.55 | 12.85 | 1.2M |
| July 23, 2025 | 13 | 12.95 | 12.95 | 14 | 12.05 | 1.83M |
| July 22, 2025 | 11.75 | 12.4 | 12.4 | 13.05 | 11.75 | 438,731 |
| July 21, 2025 | 11 | 11.78 | 11.78 | 13 | 10.85 | 2.19M |
| July 18, 2025 | 11 | 11 | 11 | 11 | 9.5 | 371,887 |
| July 17, 2025 | 9.8 | 10.11 | 10.11 | 10.85 | 9.12 | 495,192 |
| July 16, 2025 | 11 | 10.05 | 10.05 | 11 | 9.02 | 1.26M |
| July 15, 2025 | 10.85 | 10.25 | 10.25 | 11.5 | 10.25 | 355,841 |
| July 14, 2025 | 12.96 | 11.18 | 11.18 | 12.96 | 10.8 | 1.25M |
| July 11, 2025 | 12.45 | 11.85 | 11.85 | 15 | 11.1 | 5.65M |
| July 10, 2025 | 8.8 | 11.4 | 11.4 | 14.95 | 7.88 | 5.65M |
| July 09, 2025 | 8.58 | 7.87 | 7.87 | 8.6 | 7.3 | 858,294 |
| July 08, 2025 | 8.63 | 7.94 | 7.94 | 8.63 | 7.77 | 601,144 |
| July 07, 2025 | 7.02 | 7.7 | 7.7 | 8.25 | 7.02 | 332,103 |
| July 04, 2025 | 8 | 7.85 | 7.85 | 8 | 7.5 | 393,905 |
| July 03, 2025 | 7 | 7.45 | 7.45 | 7.9 | 7 | 570,564 |
| July 02, 2025 | 7.5 | 7.45 | 7.45 | 7.98 | 7.2 | 546,569 |
| July 01, 2025 | 8 | 7.75 | 7.75 | 8 | 7.61 | 193,981 |
| June 30, 2025 | 9 | 8 | 8 | 9 | 7.5 | 765,344 |
| June 27, 2025 | 8.98 | 7.6 | 7.6 | 8.98 | 7.6 | 621,678 |
| June 26, 2025 | 8.08 | 8.43 | 8.43 | 8.52 | 7.9 | 384,221 |
| June 25, 2025 | 8 | 8.43 | 8.43 | 9 | 8 | 347,036 |
| June 24, 2025 | 8.26 | 8.28 | 8.28 | 8.73 | 8 | 434,068 |
| June 23, 2025 | 8.32 | 8.49 | 8.49 | 8.6 | 8.22 | 80,228 |
| June 20, 2025 | 8.4 | 8.65 | 8.65 | 9.98 | 8.3 | 441,492 |
| June 19, 2025 | 9.32 | 8.61 | 8.61 | 9.32 | 8.24 | 478,353 |
| June 18, 2025 | 8.97 | 8.95 | 8.95 | 9.48 | 8.42 | 46,704 |
| June 17, 2025 | 9.38 | 8.8 | 8.8 | 9.4 | 8.32 | 293,704 |
| June 16, 2025 | 8.52 | 8.88 | 8.88 | 9.38 | 8.52 | 76,250 |
| June 13, 2025 | 9.38 | 9.1 | 9.1 | 9.38 | 8.8 | 322,627 |
| June 12, 2025 | 9.38 | 9 | 9 | 9.38 | 8.63 | 568,208 |
| June 11, 2025 | 9.5 | 9.29 | 9.29 | 9.5 | 9.02 | 242,546 |
| June 10, 2025 | 9.58 | 9.29 | 9.29 | 9.58 | 9 | 215,098 |
| June 09, 2025 | 9.58 | 9.6 | 9.6 | 9.6 | 9 | 142,557 |
| June 06, 2025 | 9.98 | 9.29 | 9.29 | 9.98 | 9 | 249,253 |
| June 05, 2025 | 9.21 | 9.49 | 9.49 | 9.98 | 9 | 318,136 |
| June 04, 2025 | 9.98 | 9.49 | 9.49 | 9.98 | 9.02 | 248,060 |
| June 03, 2025 | 9.4 | 9.7 | 9.7 | 9.98 | 8.52 | 781,851 |
| June 02, 2025 | 8.52 | 9.25 | 9.25 | 10 | 8.52 | 1.39M |
| May 30, 2025 | 9 | 9.14 | 9.14 | 9.38 | 8.52 | 1.25M |
| May 29, 2025 | 8.3 | 9.2 | 9.2 | 10.7 | 8.3 | 2.48M |
| May 28, 2025 | 9.98 | 9 | 9 | 9.98 | 8.32 | 1.22M |
| May 27, 2025 | 8.95 | 8.85 | 8.85 | 9.98 | 8.02 | 799,915 |