8.79
-1.31(-12.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.5 | 10.1 | 10.1 | 10.95 | 9.06 | 6.98M |
| September 25, 2025 | 12 | 10.48 | 10.48 | 12 | 9.8 | 7.78M |
| September 24, 2025 | 11.9 | 11.1 | 11.1 | 13.5 | 10.58 | 6.39M |
| September 23, 2025 | 11.36 | 12.1 | 12.1 | 14.02 | 9.62 | 20.06M |
| September 22, 2025 | 12.5 | 11.05 | 11.05 | 14 | 10.5 | 8.82M |
| September 19, 2025 | 12.49 | 12.5 | 12.5 | 12.5 | 11.25 | 6.08M |
| September 18, 2025 | 11.5 | 12.15 | 12.15 | 14.45 | 10.6 | 16.37M |
| September 17, 2025 | 15.5 | 11.5 | 11.5 | 16 | 10.8 | 31M |
| September 16, 2025 | 17.5 | 15.7 | 15.7 | 18.9 | 14.1 | 16.15M |
| September 15, 2025 | 15.4 | 17.6 | 17.6 | 19.4 | 15.2 | 34.18M |
| September 12, 2025 | 10.3 | 14.25 | 14.25 | 14.9 | 10.2 | 24.05M |
| September 11, 2025 | 11.17 | 10.85 | 10.85 | 12.99 | 9.2 | 20.39M |
| September 10, 2025 | 11.5 | 10.8 | 10.8 | 15.15 | 10 | 60.15M |
| September 09, 2025 | 8.25 | 11.13 | 11.13 | 11.13 | 7.04 | 43.24M |
| September 08, 2025 | 5.28 | 8.06 | 8.06 | 8.42 | 5.06 | 45.38M |
| September 05, 2025 | 5.25 | 5.21 | 5.21 | 5.4 | 4.73 | 7.63M |
| September 04, 2025 | 5.6 | 5 | 5 | 5.6 | 4.73 | 16.56M |
| September 03, 2025 | 4.55 | 5.35 | 5.35 | 5.46 | 4.4 | 69.72M |
| September 02, 2025 | 5 | 4.02 | 4.02 | 5.3 | 4 | 32.46M |
| September 01, 2025 | 2.43 | 4.57 | 4.57 | 6.9 | 2.25 | 81.85M |
| August 29, 2025 | 1.89 | 2.23 | 2.23 | 2.35 | 1.7 | 8.52M |
| August 28, 2025 | 1.85 | 1.8 | 1.8 | 2.09 | 1.7 | 1.94M |
| August 27, 2025 | 1.57 | 1.86 | 1.86 | 2.4 | 1.57 | 8.52M |
| August 26, 2025 | 1.68 | 1.59 | 1.59 | 1.7 | 1.51 | 4.08M |
| August 22, 2025 | 1.51 | 1.56 | 1.56 | 1.66 | 1.51 | 1.8M |
| August 21, 2025 | 1.5 | 1.58 | 1.58 | 1.7 | 1.5 | 2.43M |
| August 20, 2025 | 1.54 | 1.5 | 1.5 | 1.8 | 1.49 | 2.03M |
| August 19, 2025 | 1.62 | 1.68 | 1.68 | 1.8 | 1.56 | 1.27M |
| August 18, 2025 | 1.66 | 1.65 | 1.65 | 1.71 | 1.5 | 953,578 |
| August 15, 2025 | 1.44 | 1.62 | 1.62 | 1.71 | 1.44 | 1.63M |
| August 14, 2025 | 1.44 | 1.52 | 1.52 | 1.71 | 1.44 | 1.26M |
| August 13, 2025 | 1.4 | 1.61 | 1.61 | 1.71 | 1.39 | 1.73M |
| August 12, 2025 | 1.8 | 1.59 | 1.59 | 1.8 | 1.39 | 2.21M |
| August 11, 2025 | 1.53 | 1.59 | 1.59 | 1.8 | 1.5 | 1.37M |
| August 08, 2025 | 1.8 | 1.58 | 1.58 | 1.8 | 1.54 | 2.54M |
| August 07, 2025 | 1.8 | 1.71 | 1.71 | 1.8 | 1.57 | 2.08M |
| August 06, 2025 | 1.88 | 1.69 | 1.69 | 1.88 | 1.45 | 12.36M |
| August 05, 2025 | 1.91 | 2.08 | 2.08 | 2.27 | 1.91 | 805,026 |
| August 04, 2025 | 2.05 | 2.08 | 2.08 | 2.15 | 1.9 | 818,487 |
| August 01, 2025 | 2.25 | 2.08 | 2.08 | 2.25 | 1.9 | 955,318 |
| July 31, 2025 | 2 | 2.06 | 2.06 | 2.25 | 1.9 | 989,909 |
| July 30, 2025 | 2.1 | 2.08 | 2.08 | 2.19 | 1.9 | 1.46M |
| July 29, 2025 | 2.25 | 2.07 | 2.07 | 2.25 | 1.98 | 1.26M |
| July 28, 2025 | 2.27 | 2.08 | 2.08 | 2.27 | 2 | 1.57M |
| July 25, 2025 | 2.16 | 2.17 | 2.17 | 2.19 | 1.94 | 1.84M |
| July 24, 2025 | 2.19 | 2.09 | 2.09 | 2.19 | 1.94 | 1.13M |
| July 23, 2025 | 2.15 | 2.12 | 2.12 | 2.19 | 1.93 | 1.53M |
| July 22, 2025 | 2.11 | 2.08 | 2.08 | 2.28 | 2 | 3.85M |
| July 21, 2025 | 2.11 | 2.33 | 2.33 | 2.33 | 2.11 | 2.4M |
| July 18, 2025 | 2.25 | 2.28 | 2.28 | 2.66 | 2.1 | 13.1M |
| July 17, 2025 | 1.8 | 2.05 | 2.05 | 2.25 | 1.8 | 3.52M |
| July 16, 2025 | 1.97 | 1.87 | 1.87 | 2.08 | 1.8 | 1.31M |
| July 15, 2025 | 2.01 | 1.88 | 1.88 | 2.15 | 1.81 | 3.03M |
| July 14, 2025 | 2.1 | 2.03 | 2.03 | 2.18 | 2.01 | 1.21M |
| July 11, 2025 | 2.24 | 2.15 | 2.15 | 2.24 | 2.1 | 1.17M |
| July 10, 2025 | 2.25 | 2.15 | 2.15 | 2.25 | 2.1 | 683,855 |
| July 09, 2025 | 2.2 | 2.15 | 2.15 | 2.24 | 2.08 | 1.31M |
| July 08, 2025 | 2.18 | 2.13 | 2.13 | 2.25 | 2 | 2.13M |
| July 07, 2025 | 2.1 | 2.19 | 2.19 | 2.26 | 2.1 | 1.62M |
| July 04, 2025 | 2.18 | 2.17 | 2.17 | 2.37 | 2.12 | 909,078 |