11.30
+0.0425(+0.38%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.28 | 11.3 | 11.3 | 11.35 | 11.27 | 614 |
September 25, 2025 | 11.33 | 11.25 | 11.25 | 11.34 | 11.25 | 62 |
September 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
September 23, 2025 | 11.45 | 11.4 | 11.4 | 11.45 | 11.38 | 2,559 |
September 22, 2025 | 11.35 | 11.36 | 11.36 | 11.36 | 11.33 | 884 |
September 19, 2025 | 11.33 | 11.31 | 11.31 | 11.4 | 11.3 | 187 |
September 18, 2025 | 11.35 | 11.32 | 11.32 | 11.35 | 11.32 | 3,398 |
September 17, 2025 | 11.27 | 11.28 | 11.28 | 11.3 | 11.26 | 13,723 |
September 16, 2025 | 11.31 | 11.26 | 11.26 | 11.32 | 11.26 | 326,249 |
September 15, 2025 | 11.27 | 11.29 | 11.29 | 11.31 | 11.26 | 72,872 |
September 12, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.25 | 3 |
September 11, 2025 | 11.19 | 11.27 | 11.27 | 11.28 | 11.18 | 24,913 |
September 10, 2025 | 11.16 | 11.16 | 11.16 | 11.2 | 11.16 | 2,644 |
September 09, 2025 | 11.19 | 11.14 | 11.14 | 11.2 | 11.14 | 2,943 |
September 08, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
September 05, 2025 | 11.22 | 11.16 | 11.16 | 11.22 | 11.16 | 600 |
September 04, 2025 | 11.14 | 11.17 | 11.17 | 11.17 | 11.14 | 92 |
September 03, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 |
September 02, 2025 | 11.1 | 10.99 | 10.99 | 11.1 | 10.99 | 959 |
September 01, 2025 | 11.14 | 11.12 | 11.12 | 11.14 | 11.11 | 959 |
August 29, 2025 | 11.16 | 11.1 | 11.1 | 11.16 | 11.09 | 736 |
August 28, 2025 | 11.18 | 11.13 | 11.13 | 11.18 | 11.13 | 67 |
August 27, 2025 | 11.1 | 11.13 | 11.13 | 11.15 | 11.1 | 7,612 |
August 26, 2025 | 11.15 | 11.08 | 11.08 | 11.15 | 11.06 | 146 |
August 22, 2025 | 10.99 | 11.16 | 11.16 | 11.16 | 10.99 | 564 |
August 21, 2025 | 11.08 | 11 | 11 | 11.09 | 10.95 | 4,485 |
August 20, 2025 | 11 | 11.01 | 11.01 | 11.03 | 11 | 0 |
August 19, 2025 | 11.06 | 11.05 | 11.05 | 11.06 | 11.05 | 4 |
August 18, 2025 | 10.99 | 11.04 | 11.04 | 11.06 | 10.99 | 865 |
August 15, 2025 | 11.12 | 11.06 | 11.06 | 11.13 | 11.06 | 237 |
August 14, 2025 | 11.11 | 11.08 | 11.08 | 11.11 | 11.08 | 205 |
August 13, 2025 | 11.06 | 11.08 | 11.08 | 11.08 | 11.06 | 2,712 |
August 12, 2025 | 10.94 | 11 | 11 | 11 | 10.92 | 772 |
August 11, 2025 | 11.05 | 10.95 | 10.95 | 11.05 | 10.95 | 89 |
August 08, 2025 | 10.9 | 10.93 | 10.93 | 10.93 | 10.89 | 486 |
August 07, 2025 | 10.92 | 10.85 | 10.85 | 10.92 | 10.85 | 2,748 |
August 06, 2025 | 10.89 | 10.88 | 10.88 | 10.93 | 10.8 | 4,324 |
August 05, 2025 | 10.88 | 10.83 | 10.83 | 10.88 | 10.82 | 16,230 |
August 04, 2025 | 10.78 | 10.86 | 10.86 | 10.86 | 10.78 | 19 |
August 01, 2025 | 10.81 | 10.7 | 10.7 | 10.81 | 10.7 | 19 |
July 31, 2025 | 10.97 | 10.89 | 10.89 | 10.97 | 10.89 | 503 |
July 30, 2025 | 10.85 | 10.89 | 10.89 | 10.93 | 10.85 | 20,616 |
July 29, 2025 | 10.95 | 10.9 | 10.9 | 10.95 | 10.9 | 1,962 |
July 28, 2025 | 10.91 | 10.92 | 10.92 | 10.92 | 10.91 | 4 |
July 25, 2025 | 10.93 | 10.91 | 10.91 | 10.93 | 10.91 | 106 |
July 24, 2025 | 10.92 | 10.93 | 10.93 | 10.93 | 10.9 | 2 |
July 23, 2025 | 10.87 | 10.84 | 10.84 | 10.88 | 10.84 | 942 |
July 22, 2025 | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0 |
July 21, 2025 | 10.78 | 10.83 | 10.83 | 10.83 | 10.73 | 917 |
July 18, 2025 | 10.81 | 10.77 | 10.77 | 10.81 | 10.77 | 5 |
July 17, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.7 | 5 |
July 16, 2025 | 10.67 | 10.65 | 10.65 | 10.67 | 10.64 | 101 |
July 15, 2025 | 10.77 | 10.72 | 10.72 | 10.77 | 10.72 | 2,539 |
July 14, 2025 | 10.69 | 10.73 | 10.73 | 10.73 | 10.69 | 6 |
July 11, 2025 | 10.77 | 10.73 | 10.73 | 10.77 | 10.72 | 8,683 |
July 10, 2025 | 10.74 | 10.79 | 10.79 | 10.79 | 10.74 | 1 |
July 09, 2025 | 10.72 | 10.72 | 10.72 | 10.76 | 10.72 | 407 |
July 08, 2025 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 19 |
July 07, 2025 | 10.75 | 10.73 | 10.73 | 10.76 | 10.73 | 208 |
July 04, 2025 | 10.73 | 10.71 | 10.71 | 10.73 | 10.71 | 21,320 |