9.24
-0.21(-2.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.44 | 9.24 | 9.24 | 9.78 | 9.02 | 361,939 |
| August 15, 2025 | 9.88 | 9.45 | 9.45 | 9.88 | 9.02 | 223,621 |
| August 14, 2025 | 9.88 | 9.49 | 9.49 | 9.88 | 9.2 | 20,466 |
| August 13, 2025 | 9.22 | 9.5 | 9.5 | 9.88 | 9.15 | 467,242 |
| August 12, 2025 | 9.9 | 9.5 | 9.5 | 9.9 | 9.12 | 984,791 |
| August 11, 2025 | 9.75 | 9.9 | 9.9 | 9.9 | 9.04 | 914,491 |
| August 08, 2025 | 9.06 | 9.1 | 9.1 | 9.88 | 9 | 613,025 |
| August 07, 2025 | 9 | 9 | 9 | 9.5 | 8.86 | 2.1M |
| August 06, 2025 | 8.92 | 9 | 9 | 9.1 | 8.8 | 407,148 |
| August 05, 2025 | 9.08 | 9.05 | 9.05 | 9.1 | 8.9 | 1.21M |
| August 04, 2025 | 8.95 | 9.04 | 9.04 | 9.1 | 8.9 | 673,137 |
| August 01, 2025 | 8.93 | 9.1 | 9.1 | 9.1 | 8.9 | 460,705 |
| July 31, 2025 | 8.8 | 9.04 | 9.04 | 9.1 | 8.8 | 435,997 |
| July 30, 2025 | 9 | 8.94 | 8.94 | 9.1 | 8.84 | 1.55M |
| July 29, 2025 | 9.06 | 9 | 9 | 9.1 | 8.8 | 1.1M |
| July 28, 2025 | 9.38 | 9.05 | 9.05 | 9.38 | 8.8 | 905,192 |
| July 25, 2025 | 9.29 | 9.19 | 9.19 | 9.38 | 9 | 248,113 |
| July 24, 2025 | 9 | 9.19 | 9.19 | 9.4 | 9 | 136,317 |
| July 23, 2025 | 9.43 | 9.3 | 9.3 | 9.46 | 9.1 | 278,216 |
| July 22, 2025 | 9.26 | 9.45 | 9.45 | 9.88 | 9.2 | 1.54M |
| July 21, 2025 | 9.3 | 9.2 | 9.2 | 9.4 | 9 | 708,959 |
| July 18, 2025 | 9.86 | 9.4 | 9.4 | 9.88 | 9.1 | 303,949 |
| July 17, 2025 | 9 | 9.04 | 9.04 | 9.5 | 9 | 1.62M |
| July 16, 2025 | 9.14 | 9.17 | 9.17 | 9.34 | 9 | 553,050 |
| July 15, 2025 | 8.8 | 9.14 | 9.14 | 9.4 | 8.8 | 1.39M |
| July 14, 2025 | 9.12 | 9.25 | 9.25 | 9.5 | 9 | 840,807 |
| July 11, 2025 | 9.32 | 9.3 | 9.3 | 9.5 | 9 | 465,093 |
| July 10, 2025 | 9 | 9.15 | 9.15 | 9.5 | 9 | 832,451 |
| July 09, 2025 | 8.9 | 9.1 | 9.1 | 9.5 | 8.9 | 2.15M |
| July 08, 2025 | 8.8 | 9.05 | 9.05 | 9.2 | 8.5 | 1.13M |
| July 07, 2025 | 8.38 | 8.38 | 8.38 | 8.9 | 8.2 | 28.35M |
| July 04, 2025 | 7.8 | 8.37 | 8.37 | 8.44 | 7.22 | 4.42M |
| July 03, 2025 | 7.8 | 7.9 | 7.9 | 8 | 7.3 | 1.11M |
| July 02, 2025 | 7.32 | 7.3 | 7.3 | 7.78 | 7.02 | 785,102 |
| July 01, 2025 | 7.45 | 7.41 | 7.41 | 7.59 | 7.22 | 88,594 |
| June 30, 2025 | 7.77 | 7.5 | 7.5 | 7.8 | 7.1 | 861,357 |
| June 27, 2025 | 7.6 | 7.28 | 7.28 | 7.98 | 7.12 | 752,031 |
| June 26, 2025 | 7.99 | 7.75 | 7.75 | 7.99 | 7.52 | 170,951 |
| June 25, 2025 | 7.65 | 7.61 | 7.61 | 7.79 | 7.34 | 96,746 |
| June 24, 2025 | 7.29 | 7.32 | 7.32 | 7.8 | 7.12 | 119,303 |
| June 23, 2025 | 7.28 | 7.71 | 7.71 | 8 | 7.21 | 342,339 |
| June 20, 2025 | 7.78 | 7.44 | 7.44 | 7.78 | 7.02 | 400,714 |
| June 19, 2025 | 7.22 | 7.4 | 7.4 | 7.76 | 7.22 | 96,018 |
| June 18, 2025 | 7.54 | 7.5 | 7.5 | 7.78 | 7.22 | 543,478 |
| June 17, 2025 | 7.07 | 7.38 | 7.38 | 7.8 | 7.02 | 379,200 |
| June 16, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 6.82 | 751,716 |
| June 13, 2025 | 7.42 | 7.22 | 7.22 | 7.42 | 7.03 | 184,451 |
| June 12, 2025 | 6.97 | 7.31 | 7.31 | 7.64 | 6.97 | 910,104 |
| June 11, 2025 | 6.82 | 7.26 | 7.26 | 7.7 | 6.82 | 2.99M |
| June 10, 2025 | 6.89 | 7.2 | 7.2 | 7.2 | 6.81 | 217,182 |
| June 09, 2025 | 6.56 | 6.8 | 6.8 | 7.18 | 6.5 | 6.77M |
| June 06, 2025 | 7.13 | 6.85 | 6.85 | 7.33 | 6.73 | 419,655 |
| June 05, 2025 | 7 | 6.96 | 6.96 | 7.4 | 6.91 | 126,449 |
| June 04, 2025 | 7.01 | 6.96 | 6.96 | 7.28 | 6.85 | 235,728 |
| June 03, 2025 | 7 | 6.96 | 6.96 | 7.38 | 6.8 | 230,230 |
| June 02, 2025 | 7.18 | 7.04 | 7.04 | 7.18 | 6.9 | 447,960 |
| May 30, 2025 | 7.37 | 6.94 | 6.94 | 7.37 | 6.49 | 869,803 |
| May 29, 2025 | 7 | 6.85 | 6.85 | 7 | 6.72 | 166,886 |
| May 28, 2025 | 6.72 | 6.89 | 6.89 | 7.1 | 6.72 | 97,750 |
| May 27, 2025 | 7.18 | 7.04 | 7.04 | 7.18 | 6.8 | 186,462 |