10.29
+0.05(+0.49%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.27 | 10.24 | 10.24 | 10.29 | 10.22 | 15,413 |
| September 25, 2025 | 10.23 | 10.27 | 10.27 | 10.27 | 10.2 | 67,574 |
| September 24, 2025 | 10.26 | 10.26 | 10.26 | 10.3 | 10.25 | 67,684 |
| September 23, 2025 | 10.3 | 10.28 | 10.28 | 10.31 | 10.27 | 98,056 |
| September 22, 2025 | 10.25 | 10.26 | 10.26 | 10.27 | 10.22 | 23,280 |
| September 19, 2025 | 10.18 | 10.22 | 10.22 | 10.24 | 10.18 | 210,648 |
| September 18, 2025 | 10.12 | 10.18 | 10.18 | 10.18 | 10.1 | 45,700 |
| September 17, 2025 | 10.05 | 10.01 | 10.01 | 10.05 | 10.01 | 83,895 |
| September 16, 2025 | 10.07 | 10.04 | 10.04 | 10.09 | 10.03 | 45,354 |
| September 15, 2025 | 10.07 | 10.08 | 10.08 | 10.1 | 10.03 | 81,915 |
| September 12, 2025 | 10.06 | 10.07 | 10.07 | 10.07 | 10.05 | 15,435 |
| September 11, 2025 | 10.02 | 10.05 | 10.05 | 10.05 | 10.01 | 19,725 |
| September 10, 2025 | 10.01 | 9.99 | 9.99 | 10.02 | 9.99 | 105,092 |
| September 09, 2025 | 9.93 | 9.94 | 9.94 | 9.95 | 9.91 | 24,339 |
| September 08, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | 53,590 |
| September 05, 2025 | 10.02 | 9.89 | 9.89 | 10.02 | 9.89 | 25,652 |
| September 04, 2025 | 9.94 | 9.96 | 9.96 | 9.96 | 9.92 | 200,572 |
| September 03, 2025 | 9.92 | 9.89 | 9.89 | 9.94 | 9.89 | 145,819 |
| September 02, 2025 | 9.86 | 9.83 | 9.83 | 9.91 | 9.83 | 38,574 |
| September 01, 2025 | 9.86 | 9.87 | 9.87 | 9.88 | 9.85 | 35,050 |
| August 29, 2025 | 9.95 | 9.86 | 9.86 | 9.96 | 9.86 | 47,771 |
| August 28, 2025 | 9.92 | 9.91 | 9.91 | 9.94 | 9.9 | 64,324 |
| August 27, 2025 | 9.93 | 9.94 | 9.94 | 9.96 | 9.92 | 169,035 |
| August 26, 2025 | 9.87 | 9.87 | 9.87 | 9.88 | 9.86 | 19,610 |
| August 22, 2025 | 9.79 | 9.88 | 9.88 | 9.89 | 9.79 | 36,996 |
| August 21, 2025 | 9.82 | 9.8 | 9.8 | 9.82 | 9.78 | 78,083 |
| August 20, 2025 | 9.79 | 9.77 | 9.77 | 9.81 | 9.71 | 96,200 |
| August 19, 2025 | 9.85 | 9.84 | 9.84 | 9.87 | 9.83 | 104,837 |
| August 18, 2025 | 9.83 | 9.84 | 9.84 | 9.87 | 9.82 | 64,095 |
| August 15, 2025 | 9.89 | 9.82 | 9.82 | 9.89 | 9.82 | 21,364 |
| August 14, 2025 | 9.83 | 9.84 | 9.84 | 9.86 | 9.79 | 76,913 |
| August 13, 2025 | 9.86 | 9.82 | 9.82 | 9.86 | 9.82 | 129,939 |
| August 12, 2025 | 9.81 | 9.83 | 9.83 | 9.83 | 9.77 | 13,349 |
| August 11, 2025 | 9.82 | 9.84 | 9.84 | 9.85 | 9.8 | 49,261 |
| August 08, 2025 | 9.77 | 9.79 | 9.79 | 9.81 | 9.77 | 30,038 |
| August 07, 2025 | 9.82 | 9.76 | 9.76 | 9.89 | 9.76 | 109,373 |
| August 06, 2025 | 9.81 | 9.81 | 9.81 | 9.82 | 9.76 | 83,003 |
| August 05, 2025 | 9.88 | 9.78 | 9.78 | 9.88 | 9.77 | 55,780 |
| August 04, 2025 | 9.73 | 9.81 | 9.81 | 9.81 | 9.72 | 72,179 |
| August 01, 2025 | 9.88 | 9.7 | 9.7 | 9.9 | 9.65 | 229,742 |
| July 31, 2025 | 9.99 | 9.98 | 9.98 | 10.06 | 9.95 | 201,784 |
| July 30, 2025 | 9.86 | 9.9 | 9.9 | 9.92 | 9.84 | 75,101 |
| July 29, 2025 | 9.91 | 9.86 | 9.86 | 9.94 | 9.86 | 116,395 |
| July 28, 2025 | 9.87 | 9.84 | 9.84 | 9.9 | 9.83 | 160,771 |
| July 25, 2025 | 9.75 | 9.8 | 9.8 | 9.8 | 9.74 | 154,450 |
| July 24, 2025 | 9.68 | 9.72 | 9.72 | 9.72 | 9.67 | 42,418 |
| July 23, 2025 | 9.65 | 9.63 | 9.63 | 9.66 | 9.61 | 112,686 |
| July 22, 2025 | 9.65 | 9.62 | 9.62 | 9.66 | 9.61 | 160,586 |
| July 21, 2025 | 9.68 | 9.68 | 9.68 | 9.7 | 9.65 | 41,911 |
| July 18, 2025 | 9.69 | 9.65 | 9.65 | 9.69 | 9.64 | 99,811 |
| July 17, 2025 | 9.66 | 9.67 | 9.67 | 9.67 | 9.63 | 50,588 |
| July 16, 2025 | 9.57 | 9.51 | 9.51 | 9.64 | 9.51 | 54,212 |
| July 15, 2025 | 9.65 | 9.65 | 9.65 | 9.66 | 9.63 | 33,899 |
| July 14, 2025 | 9.52 | 9.59 | 9.59 | 9.59 | 9.51 | 34,120 |
| July 11, 2025 | 9.52 | 9.54 | 9.54 | 9.55 | 9.49 | 68,397 |
| July 10, 2025 | 9.45 | 9.53 | 9.53 | 9.53 | 9.45 | 57,889 |
| July 09, 2025 | 9.42 | 9.47 | 9.47 | 9.5 | 9.42 | 41,513 |
| July 08, 2025 | 9.43 | 9.44 | 9.44 | 9.48 | 9.41 | 4,737 |
| July 07, 2025 | 9.45 | 9.43 | 9.43 | 9.48 | 9.43 | 47,700 |
| July 04, 2025 | 9.43 | 9.42 | 9.42 | 9.43 | 9.4 | 60,360 |