8.75
-0.2(-2.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 09, 2025 | 8.97 | 8.85 | 8.85 | 9 | 8.7 | 2.03M |
| September 08, 2025 | 8.95 | 8.85 | 8.85 | 8.95 | 8.65 | 142,020 |
| September 05, 2025 | 8.95 | 8.85 | 8.85 | 8.96 | 8.65 | 19,343 |
| September 04, 2025 | 8.2 | 8.8 | 8.8 | 8.8 | 8.2 | 1.18M |
| September 03, 2025 | 8.63 | 8.24 | 8.24 | 9 | 8.22 | 471,825 |
| September 02, 2025 | 9.1 | 9.09 | 9.09 | 9.1 | 9 | 29,922 |
| September 01, 2025 | 8.79 | 9.07 | 9.07 | 9.21 | 8.79 | 300,765 |
| August 29, 2025 | 9.01 | 9.24 | 9.24 | 9.48 | 8.8 | 422,432 |
| August 28, 2025 | 9.2 | 9.14 | 9.14 | 9.48 | 8.8 | 98,167 |
| August 27, 2025 | 8.52 | 9.14 | 9.14 | 9.38 | 8.4 | 549,802 |
| August 26, 2025 | 8.75 | 8.68 | 8.68 | 8.9 | 8.5 | 108,491 |
| August 22, 2025 | 8.9 | 8.6 | 8.6 | 9.2 | 8.6 | 297,366 |
| August 21, 2025 | 8.87 | 8.8 | 8.8 | 9.86 | 8.8 | 281,801 |
| August 20, 2025 | 8.82 | 9.38 | 9.38 | 9.76 | 8.82 | 32,326 |
| August 19, 2025 | 9.24 | 9 | 9 | 9.48 | 9 | 657,701 |
| 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 |