9.77
-0.04(-0.41%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.82 | 9.77 | 9.77 | 9.83 | 9.76 | 176,867 |
| August 15, 2025 | 9.85 | 9.81 | 9.81 | 9.87 | 9.8 | 530,918 |
| August 14, 2025 | 9.88 | 9.84 | 9.84 | 9.9 | 9.83 | 555,205 |
| August 13, 2025 | 9.85 | 9.87 | 9.87 | 9.89 | 9.85 | 272,666 |
| August 12, 2025 | 9.88 | 9.85 | 9.85 | 9.89 | 9.84 | 294,795 |
| August 11, 2025 | 9.87 | 9.89 | 9.89 | 9.91 | 9.86 | 783,914 |
| August 08, 2025 | 9.91 | 9.86 | 9.86 | 9.91 | 9.86 | 380,646 |
| August 07, 2025 | 9.94 | 9.91 | 9.91 | 9.94 | 9.89 | 158,245 |
| August 06, 2025 | 9.92 | 9.91 | 9.91 | 9.94 | 9.89 | 343,361 |
| August 05, 2025 | 9.95 | 9.93 | 9.93 | 9.95 | 9.91 | 817,322 |
| August 04, 2025 | 9.92 | 9.93 | 9.93 | 9.94 | 9.88 | 290,145 |
| August 01, 2025 | 9.85 | 9.91 | 9.91 | 9.93 | 9.83 | 348,892 |
| July 31, 2025 | 9.91 | 9.89 | 9.89 | 9.91 | 9.87 | 1.12M |
| July 30, 2025 | 9.85 | 9.86 | 9.86 | 9.88 | 9.83 | 362,088 |
| July 29, 2025 | 9.85 | 9.85 | 9.85 | 9.86 | 9.8 | 579,425 |
| July 28, 2025 | 9.95 | 9.82 | 9.82 | 9.95 | 9.81 | 316,753 |
| July 25, 2025 | 9.81 | 9.83 | 9.83 | 9.85 | 9.8 | 228,772 |
| July 24, 2025 | 9.82 | 9.85 | 9.85 | 9.85 | 9.8 | 307,623 |
| July 23, 2025 | 9.86 | 9.82 | 9.82 | 9.86 | 9.82 | 369,016 |
| July 22, 2025 | 9.86 | 9.87 | 9.87 | 9.87 | 9.81 | 344,633 |
| July 21, 2025 | 9.81 | 9.85 | 9.85 | 9.85 | 9.79 | 304,901 |
| July 18, 2025 | 9.81 | 9.79 | 9.79 | 9.81 | 9.77 | 406,945 |
| July 17, 2025 | 9.81 | 9.81 | 9.81 | 9.82 | 9.78 | 499,237 |
| July 16, 2025 | 9.84 | 9.82 | 9.82 | 9.84 | 9.78 | 634,685 |
| July 15, 2025 | 9.85 | 9.82 | 9.82 | 9.87 | 9.8 | 299,629 |
| July 14, 2025 | 9.75 | 9.84 | 9.84 | 9.88 | 9.75 | 2.17M |
| July 11, 2025 | 9.86 | 9.83 | 9.83 | 9.86 | 9.82 | 268,849 |
| July 10, 2025 | 9.84 | 9.85 | 9.85 | 9.87 | 9.83 | 340,143 |
| July 09, 2025 | 9.8 | 9.84 | 9.84 | 9.84 | 9.8 | 263,827 |
| July 08, 2025 | 9.83 | 9.82 | 9.82 | 9.86 | 9.8 | 794,225 |
| July 07, 2025 | 9.88 | 9.85 | 9.85 | 9.91 | 9.85 | 588,322 |
| July 04, 2025 | 9.9 | 9.88 | 9.88 | 9.93 | 9.87 | 282,359 |
| July 03, 2025 | 9.87 | 9.88 | 9.88 | 9.91 | 9.84 | 758,462 |
| July 02, 2025 | 9.94 | 9.83 | 9.83 | 9.95 | 9.8 | 966,402 |
| July 01, 2025 | 9.96 | 9.96 | 9.96 | 9.98 | 9.94 | 459,805 |
| June 30, 2025 | 9.9 | 9.91 | 9.91 | 9.95 | 9.9 | 1.12M |
| June 27, 2025 | 9.91 | 9.91 | 9.91 | 9.96 | 9.9 | 242,745 |
| June 26, 2025 | 9.97 | 9.95 | 9.95 | 9.97 | 9.91 | 674,381 |
| June 25, 2025 | 9.97 | 9.92 | 9.92 | 9.97 | 9.91 | 217,179 |
| June 24, 2025 | 9.96 | 9.94 | 9.94 | 9.96 | 9.89 | 192,619 |
| June 23, 2025 | 9.87 | 9.93 | 9.93 | 9.94 | 9.85 | 156,233 |
| June 20, 2025 | 9.9 | 9.9 | 9.9 | 9.94 | 9.87 | 252,498 |
| June 19, 2025 | 9.81 | 9.88 | 9.88 | 9.92 | 9.81 | 178,234 |
| June 18, 2025 | 9.89 | 9.92 | 9.92 | 9.92 | 9.86 | 603,299 |
| June 17, 2025 | 9.87 | 9.89 | 9.89 | 9.91 | 9.86 | 500,865 |
| June 16, 2025 | 10 | 9.89 | 9.89 | 10 | 9.85 | 491,863 |
| June 13, 2025 | 9.97 | 9.89 | 9.89 | 9.97 | 9.88 | 147,219 |
| June 12, 2025 | 9.91 | 9.94 | 9.94 | 9.96 | 9.88 | 307,837 |
| June 11, 2025 | 9.85 | 9.86 | 9.86 | 9.89 | 9.83 | 538,258 |
| June 10, 2025 | 9.86 | 9.87 | 9.87 | 9.9 | 9.84 | 450,349 |
| June 09, 2025 | 9.85 | 9.81 | 9.81 | 9.87 | 9.79 | 162,126 |
| June 06, 2025 | 9.83 | 9.81 | 9.81 | 9.85 | 9.8 | 391,985 |
| June 05, 2025 | 9.8 | 9.83 | 9.83 | 9.87 | 9.8 | 259,502 |
| June 04, 2025 | 9.78 | 9.84 | 9.84 | 9.84 | 9.77 | 465,993 |
| June 03, 2025 | 9.78 | 9.81 | 9.81 | 9.83 | 9.78 | 275,778 |
| June 02, 2025 | 9.77 | 9.77 | 9.77 | 9.79 | 9.73 | 157,061 |
| May 30, 2025 | 9.8 | 9.79 | 9.79 | 9.81 | 9.76 | 274,852 |
| May 29, 2025 | 9.72 | 9.79 | 9.79 | 9.79 | 9.69 | 446,484 |
| May 28, 2025 | 9.76 | 9.73 | 9.73 | 9.76 | 9.72 | 1.11M |
| May 27, 2025 | 9.77 | 9.76 | 9.76 | 9.85 | 9.72 | 520,265 |