9.75
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.88 | 9.75 | 9.75 | 9.99 | 9.51 | 44,110 |
| December 03, 2025 | 9.75 | 9.75 | 9.75 | 10.34 | 9.5 | 588,969 |
| December 02, 2025 | 9.5 | 10 | 10 | 10.5 | 9.5 | 976,669 |
| December 01, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9.1 | 147,232 |
| November 28, 2025 | 9.75 | 9.5 | 9.5 | 9.99 | 9.5 | 396,423 |
| November 27, 2025 | 9.75 | 9.75 | 9.75 | 9.99 | 9.75 | 31,225 |
| November 26, 2025 | 9.75 | 9.75 | 9.75 | 9.99 | 9.6 | 23,902 |
| November 25, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.35 | 528,721 |
| November 24, 2025 | 9.25 | 9.75 | 9.75 | 9.99 | 9.25 | 318,989 |
| November 21, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9.01 | 534,120 |
| November 20, 2025 | 9.75 | 9.75 | 9.75 | 9.99 | 9.51 | 160,924 |
| November 19, 2025 | 9.5 | 9.75 | 9.75 | 9.99 | 9.5 | 289,142 |
| November 18, 2025 | 9.75 | 9.5 | 9.5 | 10 | 9.25 | 168,931 |
| November 17, 2025 | 9.6 | 10 | 10 | 10.48 | 9.31 | 451,775 |
| November 14, 2025 | 9.5 | 9.6 | 9.6 | 9.98 | 9 | 830,237 |
| November 13, 2025 | 9.25 | 9.25 | 9.25 | 9.3 | 9.07 | 188,983 |
| November 12, 2025 | 9.25 | 9.25 | 9.25 | 9.49 | 9.01 | 115,871 |
| November 11, 2025 | 8.88 | 9.25 | 9.25 | 9.48 | 8.88 | 478,623 |
| November 10, 2025 | 9 | 8.88 | 8.88 | 9.5 | 8.65 | 86,400 |
| November 07, 2025 | 9 | 9 | 9 | 9.48 | 8.75 | 55,409 |
| November 06, 2025 | 8.99 | 9 | 9 | 9.48 | 8.5 | 115,288 |
| November 05, 2025 | 9.13 | 8.75 | 8.75 | 9.22 | 8.6 | 727,906 |
| November 04, 2025 | 9.5 | 9.25 | 9.25 | 9.98 | 9.13 | 7,784 |
| November 03, 2025 | 9.5 | 9.5 | 9.5 | 9.98 | 9.16 | 3,635 |
| October 31, 2025 | 9.5 | 9.5 | 9.5 | 9.98 | 9.16 | 257,934 |
| October 30, 2025 | 9.82 | 9.5 | 9.5 | 9.98 | 9.16 | 92,375 |
| October 29, 2025 | 9.25 | 9.5 | 9.5 | 9.98 | 9.01 | 266,243 |
| October 28, 2025 | 9.25 | 9.25 | 9.25 | 9.4 | 9 | 168,901 |
| October 27, 2025 | 9.5 | 9.25 | 9.25 | 9.98 | 9 | 286,003 |
| October 24, 2025 | 9.5 | 9.5 | 9.5 | 9.98 | 9.02 | 145,662 |
| October 23, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9.02 | 340,179 |
| October 22, 2025 | 9.5 | 9.5 | 9.5 | 9.98 | 9.02 | 57,653 |
| October 21, 2025 | 10 | 9 | 9 | 10.5 | 9 | 468,006 |
| October 20, 2025 | 10 | 10 | 10 | 10.48 | 9.55 | 253,125 |
| October 17, 2025 | 10.49 | 10 | 10 | 11 | 9.6 | 482,275 |
| October 16, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10.11 | 231,646 |
| October 15, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10.07 | 430,816 |
| October 14, 2025 | 10.25 | 10.5 | 10.5 | 11.01 | 10.01 | 1.41M |
| October 13, 2025 | 8.88 | 10.25 | 10.25 | 10.78 | 8.52 | 1.74M |
| October 10, 2025 | 8.88 | 8.88 | 8.88 | 9.35 | 8.52 | 289,968 |
| October 09, 2025 | 9.38 | 9 | 9 | 9.68 | 8.78 | 814,258 |
| October 08, 2025 | 9.13 | 9.38 | 9.38 | 9.68 | 9.13 | 340,367 |
| October 07, 2025 | 9.5 | 9.13 | 9.13 | 9.74 | 9.13 | 793,451 |
| October 06, 2025 | 9.38 | 9.5 | 9.5 | 10 | 9.25 | 1.16M |
| October 03, 2025 | 9.25 | 9.13 | 9.13 | 9.49 | 9.05 | 414,917 |
| October 02, 2025 | 9.25 | 9.65 | 9.65 | 9.74 | 9.13 | 578,103 |
| October 01, 2025 | 8.75 | 9.25 | 9.25 | 9.5 | 8.75 | 1.07M |
| September 30, 2025 | 8.38 | 8.75 | 8.75 | 9.3 | 8.38 | 1.22M |
| September 29, 2025 | 8.5 | 8.38 | 8.38 | 8.74 | 8.02 | 324,976 |
| September 26, 2025 | 8.25 | 8.5 | 8.5 | 8.75 | 8.03 | 612,537 |
| September 25, 2025 | 7.88 | 8.25 | 8.25 | 8.49 | 7.78 | 366,623 |
| September 24, 2025 | 7.88 | 7.88 | 7.88 | 8.24 | 7.83 | 219,430 |
| September 23, 2025 | 7.88 | 7.88 | 7.88 | 8.23 | 7.5 | 433,305 |
| September 22, 2025 | 7.88 | 7.88 | 7.88 | 8.24 | 7.5 | 205,558 |
| September 19, 2025 | 8 | 7.88 | 7.88 | 8.48 | 7.88 | 21,490 |
| September 18, 2025 | 8 | 8 | 8 | 8.48 | 7.52 | 6,051 |
| September 17, 2025 | 8.13 | 8.13 | 8.13 | 8.48 | 7.8 | 190,400 |
| September 16, 2025 | 7.75 | 8.13 | 8.13 | 8.13 | 7.65 | 530,260 |
| September 15, 2025 | 7.75 | 7.75 | 7.75 | 7.99 | 7.75 | 14,204 |
| September 12, 2025 | 7.75 | 7.9 | 7.9 | 7.99 | 7.68 | 71,578 |