10.00
-1(-9.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2025 | 11.4 | 10 | 10 | 11.87 | 10 | 282,473 |
| March 17, 2025 | 10.88 | 11 | 11 | 11.5 | 10 | 405,352 |
| March 14, 2025 | 11 | 10.5 | 10.5 | 11 | 10.02 | 75,850 |
| March 13, 2025 | 11 | 10.5 | 10.5 | 11.05 | 10 | 453,582 |
| March 12, 2025 | 11.2 | 11.25 | 11.25 | 11.38 | 10 | 290,444 |
| March 11, 2025 | 11.06 | 11.5 | 11.5 | 11.9 | 11.06 | 45,105 |
| March 10, 2025 | 11.92 | 11.5 | 11.5 | 11.95 | 11.05 | 62,155 |
| March 07, 2025 | 11.06 | 11.5 | 11.5 | 11.92 | 11.06 | 147,582 |
| March 06, 2025 | 10.5 | 11.5 | 11.5 | 11.94 | 10 | 623,458 |
| March 05, 2025 | 10.05 | 11 | 11 | 11 | 9 | 58,523 |
| March 04, 2025 | 10 | 10.2 | 10.2 | 12 | 10 | 253,659 |
| March 03, 2025 | 11.33 | 11.5 | 11.5 | 11.95 | 10.1 | 128,691 |
| February 28, 2025 | 11.01 | 11.5 | 11.5 | 12 | 11 | 257,486 |
| February 27, 2025 | 11.01 | 11.5 | 11.5 | 12 | 11 | 92,104 |
| February 26, 2025 | 12 | 11.5 | 11.5 | 12.7 | 10 | 138,688 |
| February 25, 2025 | 14 | 12.5 | 12.5 | 14 | 12 | 33,268 |
| February 24, 2025 | 16.4 | 14 | 14 | 16.4 | 13 | 260,152 |
| February 21, 2025 | 17 | 16 | 16 | 18 | 15 | 139,607 |
| February 20, 2025 | 18.15 | 19 | 19 | 19.5 | 17 | 82,701 |
| February 19, 2025 | 18 | 18 | 18 | 18 | 18 | 13,000 |
| February 18, 2025 | 18.67 | 19 | 19 | 19 | 18 | 33,393 |
| February 17, 2025 | 18.15 | 18.5 | 18.5 | 18.7 | 18.15 | 17,896 |
| February 14, 2025 | 17.5 | 18.5 | 18.5 | 18.95 | 17.5 | 27,668 |
| February 13, 2025 | 17.1 | 18 | 18 | 18.5 | 17.1 | 289,543 |
| February 12, 2025 | 20.27 | 18 | 18 | 20.27 | 17 | 274,484 |
| February 11, 2025 | 22 | 21 | 21 | 22 | 20 | 97,489 |
| February 10, 2025 | 33.25 | 21 | 21 | 35 | 20 | 584,952 |
| February 07, 2025 | 37.6 | 38 | 38 | 38 | 37.6 | 19,000 |
| February 06, 2025 | 36 | 38 | 38 | 38 | 36 | 28,088 |
| February 05, 2025 | 37.6 | 38 | 38 | 38 | 36.01 | 1,414 |
| February 04, 2025 | 38 | 38 | 38 | 38 | 38 | 0 |
| February 03, 2025 | 36.01 | 38 | 38 | 38 | 36.01 | 16,646 |
| January 31, 2025 | 36.01 | 38 | 38 | 38 | 36.01 | 1,457 |
| January 30, 2025 | 36.01 | 38 | 38 | 38 | 36.01 | 6,018 |
| January 29, 2025 | 38 | 38 | 38 | 38 | 38 | 0 |
| January 28, 2025 | 36 | 38 | 38 | 38 | 36 | 270,150 |
| January 27, 2025 | 39.28 | 38 | 38 | 39.28 | 36 | 19,437 |
| January 24, 2025 | 38 | 38 | 38 | 38 | 38 | 0 |
| January 23, 2025 | 36.4 | 38 | 38 | 38 | 36.4 | 8,242 |
| January 22, 2025 | 38 | 38 | 38 | 38 | 38 | 0 |
| January 21, 2025 | 36 | 38 | 38 | 39.6 | 36 | 4,920 |
| January 20, 2025 | 39.7 | 38 | 38 | 39.7 | 38 | 10,054 |
| January 17, 2025 | 39.6 | 38 | 38 | 39.6 | 36.4 | 5,650 |
| January 16, 2025 | 38.9 | 38 | 38 | 38.9 | 38 | 5,000 |
| January 15, 2025 | 38.02 | 39 | 39 | 39 | 38.02 | 88,440 |
| January 14, 2025 | 38.1 | 39 | 39 | 39 | 38.1 | 7,831 |
| January 13, 2025 | 40 | 39 | 39 | 40 | 38 | 528 |
| January 10, 2025 | 39 | 39 | 39 | 39 | 39 | 0 |
| January 09, 2025 | 38.05 | 39 | 39 | 39 | 38.05 | 19,242 |
| January 08, 2025 | 38.05 | 39 | 39 | 39 | 38.05 | 962 |
| January 07, 2025 | 39.75 | 39 | 39 | 39.75 | 39 | 2,488 |
| January 06, 2025 | 39.75 | 39 | 39 | 39.75 | 38.05 | 3,140 |
| January 03, 2025 | 39.75 | 39 | 39 | 39.75 | 38.05 | 2,885 |
| January 02, 2025 | 39 | 39 | 39 | 39 | 39 | 0 |
| December 31, 2024 | 39 | 39 | 39 | 39 | 39 | 0 |
| December 30, 2024 | 39.8 | 39 | 39 | 40 | 38.2 | 48,486 |
| December 27, 2024 | 38.5 | 39 | 39 | 39.8 | 38.5 | 14,919 |
| December 24, 2024 | 41 | 39 | 39 | 41 | 38.76 | 54,187 |
| December 23, 2024 | 39 | 39 | 39 | 39 | 39 | 0 |
| December 20, 2024 | 39 | 39 | 39 | 39 | 39 | 14,209 |