9.50
+0.5(+5.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9 | 9.5 | 9.5 | 9.5 | 8.55 | 903,848 |
| January 13, 2026 | 8.75 | 9 | 9 | 9.5 | 8.51 | 494,553 |
| January 12, 2026 | 9.25 | 8.75 | 8.75 | 9.5 | 8.51 | 430,037 |
| January 09, 2026 | 9 | 8.75 | 8.75 | 9.5 | 8.66 | 948,286 |
| January 08, 2026 | 9 | 9 | 9 | 9.5 | 8.5 | 160,746 |
| January 07, 2026 | 8.75 | 9 | 9 | 9.5 | 8.5 | 278,627 |
| January 06, 2026 | 8.75 | 8.75 | 8.75 | 8.99 | 8.5 | 426,528 |
| January 05, 2026 | 9.25 | 8.75 | 8.75 | 9.49 | 8.52 | 574,260 |
| January 02, 2026 | 8.5 | 8.75 | 8.75 | 9.47 | 8.25 | 403,168 |
| December 31, 2025 | 8.5 | 8.5 | 8.5 | 9 | 8.5 | 59,284 |
| December 30, 2025 | 9 | 8.5 | 8.5 | 9 | 8.5 | 55,609 |
| December 29, 2025 | 8.5 | 9 | 9 | 9.25 | 8.25 | 729,444 |
| December 24, 2025 | 8.75 | 8.5 | 8.5 | 9 | 8.5 | 97,113 |
| December 23, 2025 | 8.75 | 8.75 | 8.75 | 8.99 | 8.51 | 121,683 |
| December 22, 2025 | 8.3 | 8.75 | 8.75 | 9 | 8.02 | 361,486 |
| December 19, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 7.78 | 396,514 |
| December 18, 2025 | 8.75 | 8.25 | 8.25 | 8.99 | 7.66 | 987,953 |
| December 17, 2025 | 9.25 | 8.75 | 8.75 | 9.93 | 8 | 1.52M |
| December 16, 2025 | 9.5 | 9.25 | 9.25 | 9.9 | 8.63 | 385,253 |
| December 15, 2025 | 9.25 | 9.5 | 9.5 | 9.96 | 8.55 | 547,658 |
| December 12, 2025 | 9.25 | 9.5 | 9.5 | 10 | 9.01 | 349,797 |
| December 11, 2025 | 10 | 9.25 | 9.25 | 10.5 | 9 | 741,709 |
| December 10, 2025 | 10 | 10 | 10 | 10.3 | 9.5 | 353,953 |
| December 09, 2025 | 10 | 10 | 10 | 10.48 | 9.77 | 17,251 |
| December 08, 2025 | 10 | 10 | 10 | 10.48 | 9.65 | 93,484 |
| December 05, 2025 | 9.75 | 10 | 10 | 10.5 | 9.65 | 193,266 |
| 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 |