9.09
+0.05(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 8.6 | 8.89 | 8.89 | 9.18 | 8.6 | 32,878 |
| December 01, 2025 | 8.8 | 9.09 | 9.09 | 9.48 | 8.76 | 121,147 |
| November 28, 2025 | 9.48 | 9.09 | 9.09 | 9.48 | 8.76 | 121,147 |
| November 27, 2025 | 8.83 | 9.04 | 9.04 | 9.4 | 8.8 | 24,832 |
| November 26, 2025 | 9.4 | 9.11 | 9.11 | 9.48 | 8.7 | 144,986 |
| November 25, 2025 | 8.8 | 9 | 9 | 9 | 8.7 | 382,185 |
| November 24, 2025 | 8.83 | 8.8 | 8.8 | 9.2 | 8.8 | 46,253 |
| November 21, 2025 | 8.92 | 9.14 | 9.14 | 9.46 | 8.75 | 205,108 |
| November 20, 2025 | 8.85 | 9.16 | 9.16 | 9.5 | 8.62 | 12,429 |
| November 19, 2025 | 8.85 | 8.8 | 8.8 | 9.48 | 8.8 | 150,521 |
| November 18, 2025 | 8.82 | 8.84 | 8.84 | 9.48 | 8.82 | 276,168 |
| November 17, 2025 | 9 | 8.94 | 8.94 | 9.7 | 8.94 | 269,613 |
| November 14, 2025 | 9 | 9.08 | 9.08 | 9.54 | 9 | 943,007 |
| November 13, 2025 | 8.92 | 9.06 | 9.06 | 9.38 | 8.9 | 1M |
| November 12, 2025 | 9.21 | 9.14 | 9.14 | 9.4 | 8.97 | 822,405 |
| November 11, 2025 | 9.3 | 9.1 | 9.1 | 9.72 | 9.04 | 688,100 |
| November 10, 2025 | 9.32 | 9.4 | 9.4 | 9.72 | 9.3 | 44,659 |
| November 07, 2025 | 9.3 | 9.51 | 9.51 | 9.72 | 9.3 | 209,188 |
| November 06, 2025 | 9.26 | 9.3 | 9.3 | 9.4 | 9.2 | 71,559 |
| November 05, 2025 | 9.34 | 9.3 | 9.3 | 9.78 | 9.3 | 213,904 |
| November 04, 2025 | 9.42 | 9.4 | 9.4 | 9.98 | 9.3 | 266,920 |
| November 03, 2025 | 9.66 | 9.48 | 9.48 | 9.76 | 9.39 | 189,473 |
| October 31, 2025 | 9.42 | 9.7 | 9.7 | 9.78 | 9.3 | 104,173 |
| October 30, 2025 | 9.5 | 9.48 | 9.48 | 9.98 | 9.3 | 202,578 |
| October 29, 2025 | 9.42 | 9.7 | 9.7 | 9.82 | 9.3 | 373,356 |
| October 28, 2025 | 9.88 | 9.46 | 9.46 | 9.9 | 9.2 | 38,285 |
| October 27, 2025 | 9.2 | 9.3 | 9.3 | 9.88 | 9.2 | 91,179 |
| October 24, 2025 | 9.22 | 9.08 | 9.08 | 9.82 | 9.08 | 270,115 |
| October 23, 2025 | 9.16 | 9.2 | 9.2 | 9.88 | 8.96 | 285,239 |
| October 22, 2025 | 9.2 | 9.3 | 9.3 | 9.5 | 9.1 | 420,331 |
| October 21, 2025 | 9.52 | 9.35 | 9.35 | 10 | 9.2 | 954,814 |
| October 20, 2025 | 9.48 | 9.5 | 9.5 | 9.6 | 9.1 | 549,242 |
| October 17, 2025 | 9.48 | 9.16 | 9.16 | 9.48 | 8.7 | 915,068 |
| October 16, 2025 | 9.05 | 9.22 | 9.22 | 9.3 | 9 | 8.59M |
| October 15, 2025 | 9.2 | 9.15 | 9.15 | 9.64 | 9 | 1.15M |
| October 14, 2025 | 9 | 9.3 | 9.3 | 9.5 | 9 | 440,100 |
| October 13, 2025 | 9 | 9.3 | 9.3 | 9.5 | 8.78 | 956,962 |
| October 10, 2025 | 9.2 | 9.2 | 9.2 | 9.92 | 9 | 10.72M |
| October 09, 2025 | 9.8 | 9.51 | 9.51 | 10 | 9.02 | 1.27M |
| October 08, 2025 | 10.08 | 9.76 | 9.76 | 10.45 | 9.5 | 1.42M |
| October 07, 2025 | 10 | 10 | 10 | 11 | 9 | 9.14M |
| October 06, 2025 | 9.12 | 10 | 10 | 11 | 7.5 | 21.86M |
| October 03, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 |
| October 02, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 |
| October 01, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 |
| September 30, 2025 | 8.35 | 7.24 | 7.24 | 8.85 | 7.02 | 3.63M |
| September 29, 2025 | 9.02 | 8.75 | 8.93 | 9.08 | 8.54 | 322,505 |
| September 26, 2025 | 8.88 | 8.95 | 8.95 | 9.41 | 8.8 | 509,783 |
| September 25, 2025 | 9.41 | 9.15 | 9.15 | 9.48 | 8.81 | 2.53M |
| September 24, 2025 | 9.24 | 9.16 | 9.16 | 9.5 | 8.92 | 375,554 |
| September 23, 2025 | 9.4 | 9.15 | 9.15 | 9.48 | 8.68 | 536,160 |
| September 22, 2025 | 9.34 | 9.15 | 9.15 | 9.47 | 8.88 | 350,441 |
| September 19, 2025 | 9.18 | 9.23 | 9.23 | 9.5 | 8.98 | 2.95M |
| September 18, 2025 | 9.06 | 9.43 | 9.43 | 9.6 | 9.02 | 5.34M |
| September 17, 2025 | 9 | 9.07 | 9.07 | 9.14 | 9 | 16,040 |
| September 16, 2025 | 8.9 | 9.13 | 9.13 | 9.22 | 8.62 | 265,139 |
| September 15, 2025 | 9.17 | 9.04 | 9.04 | 9.21 | 8.49 | 363,746 |
| September 12, 2025 | 8.95 | 9.04 | 9.04 | 9.26 | 8.82 | 50,973 |
| September 11, 2025 | 8.68 | 9.32 | 9.32 | 9.32 | 8.62 | 277,258 |
| September 10, 2025 | 8.52 | 9.05 | 9.05 | 9.28 | 8.52 | 79,206 |