9.23
-0.002(-0.02%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.21 | 9.23 | 9.23 | 9.23 | 9.21 | 17 |
| December 23, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 |
| December 22, 2025 | 9.21 | 9.22 | 9.22 | 9.22 | 9.19 | 2,719 |
| December 19, 2025 | 9.17 | 9.27 | 9.27 | 9.27 | 9.17 | 11,966 |
| December 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
| December 17, 2025 | 9.18 | 9.1 | 9.1 | 9.18 | 9.09 | 20,390 |
| December 16, 2025 | 9.14 | 9.13 | 9.13 | 9.14 | 9.13 | 551,876 |
| December 15, 2025 | 9.26 | 9.22 | 9.22 | 9.26 | 9.22 | 1.3M |
| December 12, 2025 | 9.29 | 9.28 | 9.28 | 9.29 | 9.28 | 72,084 |
| December 11, 2025 | 9.26 | 9.23 | 9.23 | 9.26 | 9.23 | 2 |
| December 10, 2025 | 9.28 | 9.29 | 9.29 | 9.29 | 9.28 | 232,784 |
| December 09, 2025 | 9.33 | 9.32 | 9.32 | 9.33 | 9.32 | 8 |
| December 08, 2025 | 9.33 | 9.31 | 9.31 | 9.33 | 9.31 | 1,136 |
| December 05, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 534 |
| December 04, 2025 | 9.29 | 9.28 | 9.28 | 9.3 | 9.28 | 227 |
| December 03, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
| December 02, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 |
| December 01, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 938 |
| November 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 6 |
| November 27, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 |
| November 26, 2025 | 9.31 | 9.4 | 9.4 | 9.4 | 9.31 | 5,466 |
| November 25, 2025 | 9.24 | 9.23 | 9.23 | 9.26 | 9.23 | 833,311 |
| November 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| November 21, 2025 | 9.09 | 9.08 | 9.08 | 9.09 | 9.08 | 944 |
| November 20, 2025 | 9.33 | 9.25 | 9.25 | 9.34 | 9.25 | 11,281 |
| November 19, 2025 | 9.13 | 9.18 | 9.18 | 9.18 | 9.13 | 27,414 |
| November 18, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 |
| November 17, 2025 | 9.28 | 9.23 | 9.23 | 9.28 | 9.23 | 19,279 |
| November 14, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 6,490 |
| November 13, 2025 | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 38,270 |
| November 12, 2025 | 9.47 | 9.43 | 9.43 | 9.47 | 9.43 | 15,105 |
| November 11, 2025 | 9.41 | 9.35 | 9.35 | 9.41 | 9.35 | 5 |
| November 10, 2025 | 9.33 | 9.31 | 9.31 | 9.35 | 9.31 | 7,990 |
| November 07, 2025 | 9.3 | 9.13 | 9.13 | 9.3 | 9.13 | 134 |
| November 06, 2025 | 9.34 | 9.3 | 9.3 | 9.35 | 9.3 | 22,114 |
| November 05, 2025 | 9.44 | 9.45 | 9.45 | 9.45 | 9.44 | 120 |
| November 04, 2025 | 9.4 | 9.45 | 9.45 | 9.45 | 9.4 | 2,310 |
| November 03, 2025 | 9.43 | 9.44 | 9.44 | 9.44 | 9.43 | 3,762 |
| October 31, 2025 | 9.48 | 9.42 | 9.42 | 9.5 | 9.42 | 12,672 |
| October 30, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 |
| October 29, 2025 | 9.46 | 9.43 | 9.43 | 9.46 | 9.42 | 2,262 |
| October 28, 2025 | 9.35 | 9.36 | 9.36 | 9.36 | 9.35 | 4,278 |
| October 27, 2025 | 9.28 | 9.29 | 9.29 | 9.3 | 9.28 | 79 |
| October 24, 2025 | 9.17 | 9.23 | 9.23 | 9.23 | 9.17 | 60 |
| October 23, 2025 | 9.1 | 9.12 | 9.12 | 9.12 | 9.1 | 4 |
| October 22, 2025 | 9.14 | 9.05 | 9.05 | 9.14 | 9.05 | 4 |
| October 21, 2025 | 9.09 | 9.12 | 9.12 | 9.12 | 9.09 | 6,500 |
| October 20, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
| October 17, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4,094 |
| October 16, 2025 | 8.99 | 9 | 9 | 9.01 | 8.99 | 7,369 |
| October 15, 2025 | 9.05 | 9.03 | 9.03 | 9.05 | 9.03 | 8,354 |
| October 14, 2025 | 8.98 | 8.99 | 8.99 | 8.99 | 8.94 | 1,826 |
| October 13, 2025 | 9.01 | 9 | 9 | 9.03 | 8.98 | 26,834 |
| October 10, 2025 | 9.16 | 8.98 | 8.98 | 9.18 | 8.98 | 17,340 |
| October 09, 2025 | 9.13 | 9.14 | 9.14 | 9.14 | 9.12 | 744 |
| October 08, 2025 | 9.03 | 9.1 | 9.1 | 9.1 | 9.03 | 459 |
| October 07, 2025 | 9.04 | 9.01 | 9.01 | 9.09 | 9.01 | 8,279 |
| October 06, 2025 | 9.01 | 9.02 | 9.02 | 9.02 | 9.01 | 4 |
| October 03, 2025 | 9.03 | 9.02 | 9.02 | 9.03 | 9.02 | 41 |
| October 02, 2025 | 9.03 | 9.01 | 9.01 | 9.03 | 9 | 150 |