9.86
+0.0375(+0.38%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.82 | 9.82 | 9.82 | 9.85 | 9.81 | 319,418 |
| September 25, 2025 | 9.85 | 9.82 | 9.82 | 9.88 | 9.81 | 412,544 |
| September 24, 2025 | 9.88 | 9.88 | 9.88 | 9.9 | 9.86 | 447,209 |
| September 23, 2025 | 9.84 | 9.86 | 9.86 | 9.88 | 9.84 | 269,318 |
| September 22, 2025 | 9.83 | 9.84 | 9.84 | 9.85 | 9.81 | 370,669 |
| September 19, 2025 | 9.8 | 9.84 | 9.84 | 9.9 | 9.8 | 373,570 |
| September 18, 2025 | 9.9 | 9.87 | 9.87 | 9.92 | 9.86 | 155,915 |
| September 17, 2025 | 9.88 | 9.89 | 9.89 | 9.91 | 9.88 | 208,137 |
| September 16, 2025 | 9.9 | 9.87 | 9.87 | 9.9 | 9.86 | 281,354 |
| September 15, 2025 | 9.86 | 9.87 | 9.87 | 9.89 | 9.85 | 227,280 |
| September 12, 2025 | 9.9 | 9.86 | 9.86 | 9.91 | 9.86 | 195,376 |
| September 11, 2025 | 9.86 | 9.9 | 9.9 | 9.91 | 9.84 | 546,179 |
| September 10, 2025 | 9.88 | 9.87 | 9.87 | 9.9 | 9.86 | 547,793 |
| September 09, 2025 | 9.88 | 9.88 | 9.88 | 9.9 | 9.86 | 274,081 |
| September 08, 2025 | 9.86 | 9.9 | 9.9 | 9.9 | 9.83 | 566,669 |
| September 05, 2025 | 9.81 | 9.86 | 9.86 | 9.86 | 9.81 | 686,393 |
| September 04, 2025 | 9.79 | 9.8 | 9.8 | 9.82 | 9.77 | 439,322 |
| September 03, 2025 | 9.76 | 9.78 | 9.78 | 9.79 | 9.71 | 547,572 |
| September 02, 2025 | 9.77 | 9.74 | 9.74 | 9.77 | 9.72 | 325,268 |
| September 01, 2025 | 9.81 | 9.77 | 9.77 | 9.81 | 9.76 | 195,685 |
| August 29, 2025 | 9.81 | 9.79 | 9.79 | 9.82 | 9.79 | 382,092 |
| August 28, 2025 | 9.79 | 9.81 | 9.81 | 9.82 | 9.78 | 194,623 |
| August 27, 2025 | 9.77 | 9.78 | 9.78 | 9.8 | 9.76 | 420,229 |
| August 26, 2025 | 9.8 | 9.78 | 9.78 | 9.83 | 9.72 | 291,286 |
| August 22, 2025 | 9.78 | 9.81 | 9.81 | 9.82 | 9.77 | 232,514 |
| August 21, 2025 | 9.83 | 9.79 | 9.79 | 9.85 | 9.78 | 625,964 |
| August 20, 2025 | 9.78 | 9.82 | 9.82 | 9.82 | 9.75 | 584,004 |
| August 19, 2025 | 9.76 | 9.77 | 9.77 | 9.79 | 9.76 | 310,933 |
| 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 |