10.87
+0.019(+0.18%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 10.9 | 10.87 | 10.87 | 10.9 | 10.83 | 40,809 |
September 26, 2025 | 10.87 | 10.86 | 10.86 | 10.87 | 10.84 | 22,855 |
September 25, 2025 | 10.83 | 10.83 | 10.83 | 10.9 | 10.83 | 448 |
September 24, 2025 | 10.89 | 10.87 | 10.87 | 10.89 | 10.85 | 621 |
September 23, 2025 | 10.82 | 10.84 | 10.84 | 10.84 | 10.82 | 56 |
September 22, 2025 | 10.88 | 10.87 | 10.87 | 10.88 | 10.84 | 75,460 |
September 19, 2025 | 10.82 | 10.85 | 10.85 | 10.88 | 10.82 | 376 |
September 18, 2025 | 10.93 | 10.86 | 10.86 | 10.93 | 10.85 | 674 |
September 17, 2025 | 10.93 | 10.88 | 10.88 | 10.93 | 10.87 | 4,077 |
September 16, 2025 | 10.9 | 10.88 | 10.88 | 10.91 | 10.87 | 3,353 |
September 15, 2025 | 10.91 | 10.89 | 10.89 | 10.91 | 10.88 | 3 |
September 12, 2025 | 10.9 | 10.87 | 10.87 | 10.9 | 10.85 | 1,364 |
September 11, 2025 | 10.86 | 10.89 | 10.89 | 10.91 | 10.86 | 5,383 |
September 10, 2025 | 10.92 | 10.89 | 10.89 | 10.92 | 10.87 | 3,388 |
September 09, 2025 | 10.85 | 10.87 | 10.87 | 10.9 | 10.85 | 5,825 |
September 08, 2025 | 10.91 | 10.89 | 10.89 | 10.92 | 10.88 | 310 |
September 05, 2025 | 10.86 | 10.89 | 10.89 | 10.89 | 10.85 | 1,292 |
September 04, 2025 | 10.88 | 10.84 | 10.84 | 10.88 | 10.84 | 864 |
September 03, 2025 | 10.82 | 10.84 | 10.84 | 10.84 | 10.81 | 3,476 |
September 02, 2025 | 10.84 | 10.82 | 10.82 | 10.84 | 10.82 | 556 |
September 01, 2025 | 10.86 | 10.84 | 10.84 | 10.86 | 10.81 | 3,442 |
August 29, 2025 | 10.87 | 10.84 | 10.84 | 11.25 | 10.83 | 586 |
August 28, 2025 | 10.88 | 10.85 | 10.85 | 10.88 | 10.85 | 26 |
August 27, 2025 | 10.83 | 10.83 | 10.83 | 11.01 | 10.83 | 24,386 |
August 26, 2025 | 10.85 | 10.82 | 10.82 | 11.24 | 10.81 | 9,241 |
August 22, 2025 | 10.79 | 10.83 | 10.83 | 10.83 | 10.79 | 17,328 |
August 21, 2025 | 10.8 | 10.77 | 10.77 | 10.8 | 10.76 | 172 |
August 20, 2025 | 10.78 | 10.78 | 10.78 | 10.79 | 10.76 | 4,224 |
August 19, 2025 | 10.77 | 10.78 | 10.78 | 10.79 | 10.76 | 3,023 |
August 18, 2025 | 10.8 | 10.76 | 10.76 | 10.8 | 10.75 | 1,036 |
August 15, 2025 | 10.76 | 10.77 | 10.77 | 10.83 | 10.76 | 19 |
August 14, 2025 | 10.82 | 10.79 | 10.79 | 10.82 | 10.79 | 7,854 |
August 13, 2025 | 10.76 | 10.83 | 10.83 | 10.84 | 10.76 | 415 |
August 12, 2025 | 10.76 | 10.77 | 10.77 | 10.8 | 10.76 | 7,710 |
August 11, 2025 | 10.82 | 10.8 | 10.8 | 10.82 | 10.79 | 1,294 |
August 08, 2025 | 10.81 | 10.78 | 10.78 | 10.81 | 10.78 | 352 |
August 07, 2025 | 10.84 | 10.8 | 10.8 | 10.86 | 10.8 | 5,939 |
August 06, 2025 | 10.83 | 10.82 | 10.82 | 10.83 | 10.79 | 1,353 |
August 05, 2025 | 10.78 | 10.81 | 10.81 | 10.82 | 10.78 | 458 |
August 04, 2025 | 10.79 | 10.8 | 10.8 | 10.8 | 10.76 | 947 |
August 01, 2025 | 10.71 | 10.78 | 10.78 | 10.78 | 10.71 | 2,207 |
July 31, 2025 | 10.79 | 10.77 | 10.77 | 10.81 | 10.76 | 2,621 |
July 30, 2025 | 10.8 | 10.77 | 10.77 | 11.16 | 10.76 | 6 |
July 29, 2025 | 10.78 | 10.78 | 10.78 | 10.8 | 10.78 | 16 |
July 28, 2025 | 10.77 | 10.75 | 10.75 | 10.78 | 10.73 | 3,186 |
July 25, 2025 | 10.76 | 10.74 | 10.74 | 10.77 | 10.72 | 688 |
July 24, 2025 | 10.74 | 10.73 | 10.73 | 10.74 | 10.72 | 84 |
July 23, 2025 | 10.77 | 10.76 | 10.76 | 10.77 | 10.74 | 330 |
July 22, 2025 | 10.78 | 10.78 | 10.78 | 10.79 | 10.78 | 1,038 |
July 21, 2025 | 10.77 | 10.77 | 10.77 | 10.78 | 10.74 | 5,466 |
July 18, 2025 | 10.71 | 10.74 | 10.74 | 10.74 | 10.71 | 1 |
July 17, 2025 | 10.73 | 10.73 | 10.73 | 10.76 | 10.72 | 124 |
July 16, 2025 | 10.67 | 10.73 | 10.73 | 10.73 | 10.67 | 842 |
July 15, 2025 | 10.75 | 10.71 | 10.71 | 10.75 | 10.71 | 35 |
July 14, 2025 | 10.74 | 10.7 | 10.7 | 10.74 | 10.66 | 417 |
July 11, 2025 | 10.71 | 10.7 | 10.7 | 10.71 | 10.68 | 190 |
July 10, 2025 | 10.74 | 10.71 | 10.71 | 10.74 | 10.71 | 1,166 |
July 09, 2025 | 10.67 | 10.71 | 10.71 | 10.72 | 10.67 | 39 |
July 08, 2025 | 10.68 | 10.69 | 10.69 | 10.69 | 10.68 | 1,018 |
July 07, 2025 | 10.71 | 10.7 | 10.7 | 10.72 | 10.7 | 5,541 |