8.81
+0.01(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.16 | 8.8 | 8.8 | 9.39 | 8.19 | 6.09M |
| August 14, 2025 | 9.92 | 9.13 | 9.13 | 9.95 | 9.13 | 1.4M |
| August 13, 2025 | 9.55 | 9.55 | 9.55 | 9.95 | 9.5 | 1.54M |
| August 12, 2025 | 9.5 | 9.56 | 9.56 | 9.95 | 9.5 | 820,415 |
| August 11, 2025 | 9.75 | 9.96 | 9.96 | 10 | 9.5 | 1.57M |
| August 08, 2025 | 9.5 | 9.5 | 9.5 | 9.79 | 9.5 | 1.71M |
| August 07, 2025 | 9.99 | 9.5 | 9.5 | 9.99 | 9.33 | 2.19M |
| August 06, 2025 | 9.5 | 9.51 | 9.51 | 9.64 | 9.4 | 1.33M |
| August 05, 2025 | 9.11 | 9.5 | 9.5 | 9.78 | 9.11 | 634,638 |
| August 04, 2025 | 10 | 9.6 | 9.6 | 10 | 9.35 | 1.14M |
| August 01, 2025 | 9.99 | 9.7 | 9.7 | 9.99 | 9.5 | 684,582 |
| July 31, 2025 | 9.39 | 9.6 | 9.6 | 9.96 | 9.39 | 1.56M |
| July 30, 2025 | 9.99 | 9.67 | 9.67 | 9.99 | 9.48 | 770,732 |
| July 29, 2025 | 9.5 | 9.53 | 9.53 | 9.95 | 9.47 | 1.72M |
| July 28, 2025 | 9.76 | 9.69 | 9.69 | 10 | 9.5 | 877,983 |
| July 25, 2025 | 9.5 | 9.77 | 9.77 | 10.14 | 9.5 | 775,552 |
| July 24, 2025 | 9.86 | 9.62 | 9.62 | 10.42 | 9.46 | 1.54M |
| July 23, 2025 | 9.9 | 9.75 | 9.75 | 10.06 | 9.53 | 2.2M |
| July 22, 2025 | 10.48 | 9.87 | 9.87 | 10.48 | 9.82 | 578,219 |
| July 21, 2025 | 9.94 | 9.86 | 9.86 | 10.2 | 9.85 | 1.51M |
| July 18, 2025 | 9.94 | 9.9 | 9.9 | 10.38 | 9.8 | 806,836 |
| July 17, 2025 | 10.18 | 9.94 | 9.94 | 10.18 | 9.78 | 3.64M |
| July 16, 2025 | 10.3 | 9.95 | 9.95 | 10.56 | 9.26 | 2.53M |
| July 15, 2025 | 10.04 | 10.34 | 10.34 | 10.61 | 9.84 | 11.94M |
| July 14, 2025 | 10.05 | 9.98 | 9.98 | 10.46 | 9.9 | 2.23M |
| July 11, 2025 | 10 | 10.2 | 10.2 | 10.2 | 9.84 | 2.28M |
| July 10, 2025 | 10.02 | 9.88 | 9.88 | 10.18 | 9.88 | 317,807 |
| July 09, 2025 | 9.8 | 9.9 | 9.9 | 10.02 | 9.8 | 6.78M |
| July 08, 2025 | 9.97 | 9.9 | 9.9 | 10.18 | 9.8 | 1.49M |
| July 07, 2025 | 10.46 | 9.87 | 9.87 | 10.46 | 9.59 | 787,872 |
| July 04, 2025 | 9.75 | 10.04 | 10.04 | 10.28 | 9.75 | 1.36M |
| July 03, 2025 | 10 | 9.88 | 9.88 | 10.2 | 9.88 | 3.41M |
| July 02, 2025 | 10.44 | 9.82 | 9.82 | 10.44 | 9.77 | 2.76M |
| July 01, 2025 | 10.48 | 9.8 | 9.8 | 10.48 | 9.8 | 2.92M |
| June 30, 2025 | 10.2 | 10.3 | 10.3 | 10.51 | 10.1 | 1.51M |
| June 27, 2025 | 11 | 10.3 | 10.3 | 11 | 10.12 | 862,201 |
| June 26, 2025 | 10.62 | 10.3 | 10.3 | 10.76 | 10.19 | 1.88M |
| June 25, 2025 | 10.9 | 10.38 | 10.24 | 11.4 | 10.11 | 3.98M |
| June 24, 2025 | 11 | 10.9 | 10.9 | 11.17 | 10.9 | 1.28M |
| June 23, 2025 | 10.99 | 10.9 | 10.9 | 11.62 | 10.82 | 2.23M |
| June 20, 2025 | 10.74 | 11.14 | 11.14 | 11.38 | 10.34 | 5.04M |
| June 19, 2025 | 10.9 | 10.78 | 10.8 | 10.9 | 10.4 | 2.73M |
| June 18, 2025 | 11 | 10.56 | 10.56 | 11 | 10.42 | 1.96M |
| June 17, 2025 | 10.4 | 10.64 | 10.64 | 10.64 | 10.1 | 4.61M |
| June 16, 2025 | 10 | 10.22 | 10.22 | 11 | 10 | 1.3M |
| June 13, 2025 | 11 | 10.26 | 10.26 | 11 | 10.14 | 2.71M |
| June 12, 2025 | 10.6 | 10.8 | 10.8 | 10.8 | 10.19 | 1.73M |
| June 11, 2025 | 10.32 | 10.5 | 10.5 | 10.94 | 10.3 | 3.93M |
| June 10, 2025 | 11 | 10.16 | 10.16 | 11 | 10.06 | 2.09M |
| June 09, 2025 | 10.3 | 10.2 | 10.2 | 10.3 | 9.8 | 2.79M |
| June 06, 2025 | 10.5 | 10 | 10 | 10.5 | 9.42 | 4.14M |
| June 05, 2025 | 10 | 9.95 | 9.95 | 10.42 | 9.77 | 3.4M |
| June 04, 2025 | 10.44 | 10.1 | 10.1 | 10.44 | 10 | 1.07M |
| June 03, 2025 | 10.6 | 10.18 | 10.18 | 10.84 | 10.14 | 2.02M |
| June 02, 2025 | 11.55 | 10.6 | 10.6 | 11.98 | 10.6 | 2.64M |
| May 30, 2025 | 11.22 | 11.22 | 11.22 | 11.5 | 11 | 6.96M |
| May 29, 2025 | 11 | 11.2 | 11.2 | 11.75 | 10.8 | 5.06M |
| May 28, 2025 | 10.79 | 10.98 | 10.98 | 11.34 | 10.3 | 1.49M |
| May 27, 2025 | 11.92 | 10.78 | 10.78 | 11.92 | 10.64 | 866,176 |
| May 23, 2025 | 10.9 | 10.94 | 10.94 | 11.2 | 10.3 | 2.9M |