8.38
-0.25(-2.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2024 | 9.68 | 8.63 | 8.63 | 10 | 8 | 3.03M |
| June 26, 2024 | 9.2 | 9.5 | 9.5 | 10 | 9 | 446,311 |
| June 25, 2024 | 9.44 | 9.48 | 9.48 | 9.75 | 9 | 271,527 |
| June 24, 2024 | 9.87 | 9.25 | 9.25 | 9.87 | 9 | 502,827 |
| June 21, 2024 | 10 | 9.5 | 9.5 | 10 | 9 | 744,720 |
| June 20, 2024 | 9.44 | 9.5 | 9.5 | 9.98 | 9 | 716,420 |
| June 19, 2024 | 9.21 | 9.25 | 9.25 | 10 | 9 | 1.18M |
| June 18, 2024 | 9.1 | 9.13 | 9.13 | 9.25 | 8.62 | 1.41M |
| June 17, 2024 | 10.8 | 9.15 | 9.15 | 12 | 9 | 9.13M |
| June 14, 2024 | 11.19 | 10.75 | 10.75 | 11.5 | 10.5 | 1.47M |
| June 13, 2024 | 10.66 | 11 | 11 | 11.5 | 10.5 | 2.82M |
| June 12, 2024 | 9.82 | 10.5 | 10.5 | 11 | 9.5 | 2.48M |
| June 11, 2024 | 9.13 | 9.9 | 9.9 | 10.5 | 9 | 3.5M |
| June 10, 2024 | 9.6 | 9.25 | 9.25 | 10 | 9 | 1.35M |
| June 07, 2024 | 8.5 | 9.6 | 9.6 | 9.9 | 8.2 | 2.04M |
| June 06, 2024 | 9.25 | 9 | 9 | 9.25 | 8.52 | 878,790 |
| June 05, 2024 | 8.98 | 9 | 9 | 9.5 | 8.75 | 754,022 |
| June 04, 2024 | 8.95 | 8.75 | 8.75 | 9.25 | 8.75 | 268,883 |
| June 03, 2024 | 9.2 | 9 | 9 | 9.25 | 8.75 | 555,159 |
| May 31, 2024 | 9.03 | 9.25 | 9.25 | 9.5 | 8.75 | 352,694 |
| May 30, 2024 | 8.92 | 9.25 | 9.25 | 9.5 | 8.75 | 2.86M |
| May 29, 2024 | 9.22 | 8.75 | 8.75 | 9.5 | 8.63 | 1.46M |
| May 28, 2024 | 10.28 | 9.25 | 9.25 | 10.5 | 9 | 1.56M |
| May 24, 2024 | 9.6 | 10 | 10 | 10.5 | 9.5 | 1.35M |
| May 23, 2024 | 9.55 | 9.75 | 9.75 | 10 | 9.25 | 828,641 |
| May 22, 2024 | 9.5 | 10 | 10 | 10.3 | 9 | 2.41M |
| May 21, 2024 | 9 | 9.2 | 9.2 | 9.5 | 8.5 | 713,252 |
| May 20, 2024 | 9.38 | 9.13 | 9.13 | 10 | 8.5 | 2.03M |
| May 17, 2024 | 9.55 | 9.65 | 9.65 | 10 | 8.7 | 3.59M |
| May 16, 2024 | 10.01 | 9.75 | 9.75 | 10.5 | 8.5 | 3.6M |
| May 15, 2024 | 11.67 | 10.02 | 10.02 | 12 | 8 | 17.32M |
| May 14, 2024 | 11.9 | 11.75 | 11.75 | 12 | 11.52 | 637,469 |
| May 13, 2024 | 13 | 11.75 | 11.75 | 13 | 11.5 | 679,420 |
| May 10, 2024 | 12.38 | 12.5 | 12.5 | 13 | 12 | 171,901 |
| May 09, 2024 | 12.36 | 12.25 | 12.25 | 13 | 12 | 475,876 |
| May 08, 2024 | 12.94 | 12.5 | 12.5 | 13.5 | 12 | 356,585 |
| May 07, 2024 | 13.4 | 13 | 13 | 13.5 | 12.5 | 214,508 |
| May 03, 2024 | 12.78 | 13 | 13 | 13.4 | 12.69 | 227,132 |
| May 02, 2024 | 13 | 13 | 13 | 13.5 | 12.5 | 53,890 |
| May 01, 2024 | 13.5 | 13 | 13 | 13.5 | 12.5 | 103,335 |
| April 30, 2024 | 13.5 | 13 | 13 | 13.5 | 12.5 | 836,731 |
| April 29, 2024 | 13.4 | 13 | 13 | 13.5 | 12.5 | 339,877 |
| April 26, 2024 | 12.83 | 13 | 13 | 13.5 | 12.5 | 624,117 |
| April 25, 2024 | 12.58 | 12.75 | 12.75 | 13 | 12.58 | 87,549 |
| April 24, 2024 | 12.7 | 12.78 | 12.78 | 13 | 12.5 | 758,299 |
| April 23, 2024 | 12.97 | 12.75 | 12.75 | 13 | 12.5 | 618,445 |
| April 22, 2024 | 12.79 | 12.75 | 12.75 | 13.49 | 12.5 | 607,147 |
| April 19, 2024 | 12.67 | 12.75 | 12.75 | 13 | 12.5 | 797,926 |
| April 18, 2024 | 13.25 | 12.75 | 12.75 | 13.5 | 12.5 | 567,054 |
| April 17, 2024 | 13.15 | 13 | 13 | 13.87 | 12.84 | 1.85M |
| April 16, 2024 | 12.22 | 13 | 13 | 13.5 | 12 | 2.54M |
| April 15, 2024 | 11.78 | 12.5 | 12.5 | 13 | 11.78 | 1.24M |
| April 12, 2024 | 11.5 | 11.75 | 11.75 | 12 | 11.2 | 662,923 |
| April 11, 2024 | 11.28 | 11.75 | 11.75 | 12 | 11 | 638,975 |
| April 10, 2024 | 11.4 | 11.25 | 11.25 | 11.5 | 11.17 | 476,950 |
| April 09, 2024 | 11.78 | 11.25 | 11.25 | 12 | 11 | 1.04M |
| April 08, 2024 | 11.17 | 11.5 | 11.5 | 12 | 10.5 | 802,417 |
| April 05, 2024 | 11.5 | 11 | 11 | 11.5 | 10.5 | 249,871 |
| April 04, 2024 | 11.07 | 11 | 11 | 11.5 | 10.5 | 243,552 |
| April 03, 2024 | 10.77 | 11 | 11 | 11.5 | 10.5 | 342,265 |