10.25
-0.2445(-2.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.01 | 10.25 | 10.25 | 10.5 | 10 | 1.23M |
| August 15, 2025 | 10.27 | 10.25 | 10.25 | 10.5 | 10 | 934,785 |
| August 14, 2025 | 10.65 | 10.25 | 10.25 | 11 | 10 | 482,338 |
| August 13, 2025 | 10.86 | 10.75 | 10.75 | 11.25 | 10.5 | 799,713 |
| August 12, 2025 | 10.5 | 10.9 | 10.9 | 10.9 | 10.5 | 423,841 |
| August 11, 2025 | 10.9 | 10.9 | 10.9 | 11.25 | 10.5 | 401,026 |
| August 08, 2025 | 10.34 | 10.85 | 10.85 | 11.5 | 10 | 3.11M |
| August 07, 2025 | 9.85 | 10.25 | 10.25 | 10.5 | 9.85 | 2.56M |
| August 06, 2025 | 10 | 10 | 10 | 10.5 | 9.5 | 7.78M |
| August 05, 2025 | 9.96 | 10 | 10 | 10.5 | 9.5 | 2.49M |
| August 04, 2025 | 9.91 | 10 | 10 | 10.5 | 9.5 | 1.97M |
| August 01, 2025 | 10.08 | 10 | 10 | 10.5 | 9.5 | 1.3M |
| July 31, 2025 | 9.87 | 10.25 | 10.25 | 10.5 | 9.6 | 909,689 |
| July 30, 2025 | 10.15 | 10 | 10 | 10.5 | 9.5 | 3.69M |
| July 29, 2025 | 10.04 | 10.25 | 10.25 | 10.5 | 9.5 | 1.42M |
| July 28, 2025 | 9.89 | 10 | 10 | 10.5 | 9.5 | 2.76M |
| July 25, 2025 | 9.99 | 9.75 | 9.75 | 10.2 | 9.5 | 883,331 |
| July 24, 2025 | 9.89 | 9.75 | 9.75 | 10 | 9.5 | 1.18M |
| July 23, 2025 | 9.98 | 9.75 | 9.75 | 10 | 9.65 | 3.06M |
| July 22, 2025 | 10.1 | 10 | 10 | 10.5 | 9.5 | 3.69M |
| July 21, 2025 | 10.2 | 10 | 10 | 10.5 | 9.8 | 3.88M |
| July 18, 2025 | 10 | 10.15 | 10.15 | 10.5 | 9.8 | 1.39M |
| July 17, 2025 | 10 | 10.15 | 10.15 | 10.37 | 9.81 | 952,790 |
| July 16, 2025 | 10 | 10.2 | 10.2 | 10.7 | 9.8 | 2.62M |
| July 15, 2025 | 10.04 | 10 | 10 | 10.2 | 9.8 | 990,105 |
| July 14, 2025 | 10.01 | 10 | 10 | 10.2 | 9.8 | 1.23M |
| July 11, 2025 | 10.05 | 10 | 10 | 10.5 | 9.85 | 2.12M |
| July 10, 2025 | 10.1 | 10.2 | 10.2 | 10.5 | 10 | 676,081 |
| July 09, 2025 | 10.5 | 10.25 | 10.25 | 10.5 | 10 | 1M |
| July 08, 2025 | 10.45 | 10.25 | 10.25 | 10.75 | 10 | 1.75M |
| July 07, 2025 | 10 | 10.3 | 10.3 | 11 | 9.9 | 709,935 |
| July 04, 2025 | 11 | 10.75 | 10.75 | 11 | 10.15 | 784,859 |
| July 03, 2025 | 10.8 | 10.75 | 10.75 | 11 | 10.5 | 943,308 |
| July 02, 2025 | 11.5 | 10.75 | 10.75 | 11.5 | 10.5 | 764,303 |
| July 01, 2025 | 11.2 | 11 | 11 | 11.5 | 10.5 | 1.03M |
| June 30, 2025 | 11.01 | 11 | 11 | 11.5 | 10.5 | 1.71M |
| June 27, 2025 | 11.46 | 11 | 11 | 12 | 11 | 5.25M |
| June 26, 2025 | 11.49 | 11.65 | 11.65 | 12 | 11.25 | 2.16M |
| June 25, 2025 | 10.42 | 11.63 | 11.63 | 12 | 10.25 | 6.42M |
| June 24, 2025 | 10.03 | 10.6 | 10.6 | 11 | 10 | 2.28M |
| June 23, 2025 | 10.25 | 10 | 10 | 10.5 | 10 | 2.53M |
| June 20, 2025 | 10.34 | 10.2 | 10.2 | 10.5 | 10 | 1.27M |
| June 19, 2025 | 10.5 | 10.4 | 10.4 | 10.5 | 10 | 670,443 |
| June 18, 2025 | 10.5 | 10.38 | 10.38 | 10.5 | 10 | 1.43M |
| June 17, 2025 | 10.48 | 10.5 | 10.5 | 10.75 | 10.25 | 1.72M |
| June 16, 2025 | 11.05 | 10.5 | 10.5 | 11.25 | 10 | 2.71M |
| June 13, 2025 | 11.35 | 11 | 11 | 11.5 | 10.5 | 2.8M |
| June 12, 2025 | 11.76 | 11.5 | 11.5 | 12.25 | 11.28 | 1.74M |
| June 11, 2025 | 11.77 | 11.9 | 11.9 | 12.25 | 11.5 | 1.29M |
| June 10, 2025 | 11.38 | 11.88 | 11.88 | 12.5 | 11.25 | 4.07M |
| June 09, 2025 | 11.04 | 11.25 | 11.25 | 11.5 | 11 | 2.8M |
| June 06, 2025 | 10.79 | 11.15 | 11.15 | 12 | 10.5 | 7.3M |
| June 05, 2025 | 10.19 | 10.75 | 10.75 | 10.84 | 10 | 3.33M |
| June 04, 2025 | 10.49 | 10.4 | 10.4 | 10.5 | 10 | 1.97M |
| June 03, 2025 | 10.7 | 10.4 | 10.4 | 11 | 10 | 5.34M |
| June 02, 2025 | 9.36 | 10.7 | 10.7 | 11 | 8.52 | 20.85M |
| May 30, 2025 | 7 | 8.7 | 8.7 | 9.5 | 6.5 | 83.11M |
| May 29, 2025 | 15.7 | 16.2 | 16.2 | 16.5 | 15.5 | 444,816 |
| May 28, 2025 | 16.2 | 16 | 16 | 16.5 | 15.5 | 820,150 |
| May 27, 2025 | 16.57 | 16 | 16 | 17 | 15.71 | 1.42M |