10.89
+0.035(+0.32%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.94 | 10.86 | 10.86 | 11 | 10.81 | 163,824 |
| September 04, 2025 | 10.82 | 10.86 | 10.86 | 10.86 | 10.77 | 116,918 |
| September 03, 2025 | 10.77 | 10.79 | 10.79 | 10.83 | 10.76 | 123,459 |
| September 02, 2025 | 10.83 | 10.68 | 10.68 | 10.86 | 10.68 | 176,962 |
| September 01, 2025 | 10.83 | 10.85 | 10.85 | 10.87 | 10.82 | 131,926 |
| August 29, 2025 | 10.89 | 10.83 | 10.83 | 10.93 | 10.78 | 194,223 |
| August 28, 2025 | 10.87 | 10.87 | 10.87 | 10.89 | 10.8 | 94,819 |
| August 27, 2025 | 10.85 | 10.86 | 10.86 | 10.89 | 10.83 | 136,684 |
| August 26, 2025 | 10.78 | 10.8 | 10.8 | 10.86 | 10.76 | 137,707 |
| August 22, 2025 | 10.67 | 10.86 | 10.86 | 10.87 | 10.67 | 113,295 |
| August 21, 2025 | 10.73 | 10.71 | 10.71 | 10.77 | 10.65 | 114,026 |
| August 20, 2025 | 10.73 | 10.71 | 10.71 | 10.75 | 10.64 | 108,604 |
| August 19, 2025 | 10.8 | 10.79 | 10.79 | 10.83 | 10.77 | 331,103 |
| August 18, 2025 | 10.81 | 10.81 | 10.81 | 10.87 | 10.78 | 75,623 |
| August 15, 2025 | 10.87 | 10.82 | 10.82 | 10.88 | 10.81 | 69,845 |
| August 14, 2025 | 10.83 | 10.82 | 10.82 | 10.88 | 10.76 | 137,425 |
| August 13, 2025 | 10.85 | 10.87 | 10.82 | 10.91 | 10.85 | 395,817 |
| August 12, 2025 | 10.75 | 10.82 | 10.77 | 10.83 | 10.72 | 94,141 |
| August 11, 2025 | 10.79 | 10.76 | 10.71 | 10.83 | 10.75 | 132,764 |
| August 08, 2025 | 10.7 | 10.74 | 10.69 | 10.77 | 10.7 | 202,089 |
| August 07, 2025 | 10.71 | 10.68 | 10.63 | 10.78 | 10.67 | 122,397 |
| August 06, 2025 | 10.65 | 10.68 | 10.63 | 10.69 | 10.61 | 84,603 |
| August 05, 2025 | 10.69 | 10.6 | 10.55 | 10.7 | 10.59 | 78,387 |
| August 04, 2025 | 10.55 | 10.63 | 10.58 | 10.64 | 10.54 | 117,885 |
| August 01, 2025 | 10.65 | 10.5 | 10.45 | 10.69 | 10.45 | 284,576 |
| July 31, 2025 | 10.83 | 10.75 | 10.7 | 10.88 | 10.73 | 88,729 |
| July 30, 2025 | 10.75 | 10.73 | 10.68 | 10.81 | 10.73 | 74,911 |
| July 29, 2025 | 10.78 | 10.73 | 10.68 | 10.85 | 10.73 | 86,889 |
| July 28, 2025 | 10.81 | 10.77 | 10.72 | 10.83 | 10.75 | 70,474 |
| July 25, 2025 | 10.74 | 10.74 | 10.74 | 10.79 | 10.72 | 92,388 |
| July 24, 2025 | 10.71 | 10.73 | 10.73 | 10.77 | 10.66 | 80,562 |
| July 23, 2025 | 10.66 | 10.66 | 10.66 | 10.68 | 10.63 | 87,200 |
| July 22, 2025 | 10.61 | 10.61 | 10.61 | 10.66 | 10.57 | 122,760 |
| July 21, 2025 | 10.63 | 10.67 | 10.67 | 10.67 | 10.61 | 98,957 |
| July 18, 2025 | 10.64 | 10.62 | 10.62 | 10.67 | 10.59 | 152,859 |
| July 17, 2025 | 10.56 | 10.59 | 10.59 | 10.59 | 10.53 | 88,496 |
| July 16, 2025 | 10.48 | 10.46 | 10.46 | 10.55 | 10.45 | 74,065 |
| July 15, 2025 | 10.58 | 10.56 | 10.56 | 10.62 | 10.53 | 120,029 |
| July 14, 2025 | 10.48 | 10.54 | 10.54 | 10.55 | 10.46 | 103,930 |
| July 11, 2025 | 10.55 | 10.53 | 10.53 | 10.57 | 10.49 | 168,701 |
| July 10, 2025 | 10.52 | 10.57 | 10.57 | 10.57 | 10.51 | 137,647 |
| July 09, 2025 | 10.48 | 10.51 | 10.51 | 10.56 | 10.47 | 56,322 |
| July 08, 2025 | 10.5 | 10.47 | 10.47 | 10.51 | 10.46 | 90,837 |
| July 07, 2025 | 10.52 | 10.5 | 10.5 | 10.56 | 10.5 | 86,990 |
| July 04, 2025 | 10.53 | 10.5 | 10.5 | 10.56 | 10.48 | 200,422 |
| July 03, 2025 | 10.49 | 10.56 | 10.56 | 10.57 | 10.43 | 81,586 |
| July 02, 2025 | 10.46 | 10.46 | 10.46 | 10.51 | 10.41 | 88,013 |
| July 01, 2025 | 10.42 | 10.43 | 10.43 | 10.48 | 10.38 | 173,919 |
| June 30, 2025 | 10.43 | 10.41 | 10.41 | 10.48 | 10.36 | 91,159 |
| June 27, 2025 | 10.37 | 10.4 | 10.4 | 10.4 | 10.33 | 207,365 |
| June 26, 2025 | 10.29 | 10.31 | 10.31 | 10.33 | 10.24 | 63,748 |
| June 25, 2025 | 10.25 | 10.25 | 10.25 | 10.31 | 10.22 | 66,131 |
| June 24, 2025 | 10.24 | 10.24 | 10.24 | 10.27 | 10.17 | 146,513 |
| June 23, 2025 | 10.03 | 10.08 | 10.08 | 10.12 | 10 | 86,354 |
| June 20, 2025 | 10.05 | 10.06 | 10.06 | 10.14 | 10.03 | 105,892 |
| June 19, 2025 | 10.04 | 9.98 | 9.98 | 10.05 | 9.95 | 118,036 |
| June 18, 2025 | 10.09 | 10.12 | 10.12 | 10.13 | 10.06 | 186,524 |
| June 17, 2025 | 10.12 | 10.12 | 10.12 | 10.14 | 10.08 | 91,790 |
| June 16, 2025 | 10.11 | 10.17 | 10.17 | 10.19 | 10.09 | 104,513 |
| June 13, 2025 | 10.04 | 10.12 | 10.12 | 10.12 | 10.03 | 286,644 |
