8.55
-0.4524(-5.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.2 | 9 | 9 | 10.2 | 8.82 | 15.39M |
| January 13, 2026 | 10.22 | 9.87 | 9.87 | 10.38 | 9.21 | 24.55M |
| January 12, 2026 | 8.2 | 10.44 | 10.44 | 10.7 | 8.2 | 82.58M |
| January 09, 2026 | 6.3 | 7.34 | 7.34 | 7.34 | 6 | 40.45M |
| January 08, 2026 | 6.25 | 6.15 | 6.15 | 6.25 | 5.58 | 13.84M |
| January 07, 2026 | 5.21 | 5.58 | 5.58 | 5.94 | 5.13 | 7.27M |
| January 06, 2026 | 5.15 | 5.08 | 5.08 | 5.24 | 5.02 | 5.61M |
| January 05, 2026 | 5.15 | 5.03 | 5.03 | 5.5 | 5 | 4.61M |
| January 02, 2026 | 4.75 | 5.15 | 5.15 | 5.37 | 4.75 | 2.17M |
| December 31, 2025 | 5.25 | 5 | 5 | 5.25 | 4.92 | 2M |
| December 30, 2025 | 5.32 | 5 | 5 | 5.32 | 4.95 | 1.67M |
| December 29, 2025 | 4.96 | 4.97 | 4.97 | 5.2 | 4.92 | 1.78M |
| December 24, 2025 | 5.21 | 4.97 | 4.97 | 5.23 | 4.94 | 1.78M |
| December 23, 2025 | 5.11 | 4.97 | 4.97 | 5.33 | 4.96 | 5.09M |
| December 22, 2025 | 5.1 | 5.13 | 5.13 | 5.42 | 4.97 | 11.16M |
| December 19, 2025 | 5.19 | 5.1 | 5.1 | 5.39 | 4.98 | 20M |
| December 18, 2025 | 4.91 | 5.05 | 5.05 | 5.26 | 4.9 | 987,067 |
| December 17, 2025 | 5.29 | 4.97 | 4.97 | 5.29 | 4.94 | 1.88M |
| December 16, 2025 | 5.05 | 4.97 | 4.97 | 5.27 | 4.91 | 1.01M |
| December 15, 2025 | 5 | 4.9 | 4.9 | 5.26 | 4.89 | 2.74M |
| December 12, 2025 | 5.36 | 5.06 | 5.06 | 5.36 | 5.02 | 3.11M |
| December 11, 2025 | 4.98 | 5.21 | 5.21 | 5.28 | 4.95 | 3.19M |
| December 10, 2025 | 5.2 | 5.13 | 5.13 | 5.49 | 5 | 4.03M |
| December 09, 2025 | 5.05 | 5.03 | 5.03 | 5.15 | 5.02 | 2.47M |
| December 08, 2025 | 5.06 | 5.02 | 5.02 | 5.46 | 5.02 | 7.24M |
| December 05, 2025 | 5.19 | 5.02 | 5.02 | 5.31 | 4.99 | 967,828 |
| December 04, 2025 | 5.2 | 5.08 | 5.08 | 5.2 | 4.92 | 602,112 |
| December 03, 2025 | 5 | 4.93 | 4.93 | 5.11 | 4.89 | 792,696 |
| December 02, 2025 | 5.1 | 5 | 5 | 5.15 | 4.9 | 3.56M |
| December 01, 2025 | 5.17 | 5.15 | 5.15 | 5.4 | 5.1 | 1.16M |
| November 28, 2025 | 5.17 | 5.19 | 5.19 | 5.4 | 5.12 | 2.29M |
| November 27, 2025 | 5.37 | 5.13 | 5.13 | 5.37 | 5.1 | 2.19M |
| November 26, 2025 | 5.4 | 5.25 | 5.25 | 5.4 | 5.05 | 6.24M |
| November 25, 2025 | 5.4 | 5.09 | 5.09 | 5.4 | 5.08 | 3.94M |
| November 24, 2025 | 5.06 | 5.11 | 5.11 | 5.4 | 5.05 | 2.5M |
| November 21, 2025 | 5.39 | 5.06 | 5.06 | 5.39 | 5.06 | 1.33M |
| November 20, 2025 | 5.42 | 5.1 | 5.1 | 5.42 | 5.07 | 2.85M |
| November 19, 2025 | 5.55 | 5.06 | 5.06 | 5.85 | 5.06 | 1.73M |
| November 18, 2025 | 5.14 | 5.06 | 5.06 | 5.4 | 5.06 | 2.84M |
| November 17, 2025 | 5.17 | 5.25 | 5.25 | 5.5 | 5.13 | 2.99M |
| November 14, 2025 | 5.25 | 5.13 | 5.13 | 5.43 | 5.13 | 4.96M |
| November 13, 2025 | 5.5 | 5.32 | 5.32 | 5.66 | 5.32 | 5.4M |
| November 12, 2025 | 6 | 5.66 | 5.66 | 6.49 | 5.66 | 4.27M |
| November 11, 2025 | 6.31 | 6.06 | 6.06 | 6.5 | 5.85 | 21.26M |
| November 10, 2025 | 5.49 | 6.08 | 6.08 | 6.13 | 5.4 | 12.65M |
| November 07, 2025 | 5.7 | 5.49 | 5.49 | 5.76 | 5.38 | 2.2M |
| November 06, 2025 | 5.51 | 5.5 | 5.5 | 5.75 | 5.5 | 1.15M |
| November 05, 2025 | 5.5 | 5.56 | 5.56 | 5.91 | 5.5 | 1.85M |
| November 04, 2025 | 5.71 | 5.52 | 5.52 | 6.06 | 5.51 | 2.86M |
| November 03, 2025 | 5.75 | 5.61 | 5.61 | 6.19 | 5.61 | 1.93M |
| October 31, 2025 | 6.5 | 5.77 | 5.77 | 6.5 | 5.76 | 1.32M |
| October 30, 2025 | 5.86 | 5.94 | 5.94 | 6.09 | 5.8 | 3.8M |
| October 29, 2025 | 6.5 | 5.9 | 5.9 | 6.5 | 5.82 | 3.66M |
| October 28, 2025 | 6.75 | 6.06 | 6.06 | 6.75 | 6.04 | 2.59M |
| October 27, 2025 | 6.94 | 6.45 | 6.45 | 7.33 | 6.2 | 6.66M |
| October 24, 2025 | 6.5 | 6.81 | 6.81 | 7.07 | 6.42 | 18.23M |
| October 23, 2025 | 6.9 | 6.56 | 6.56 | 7.28 | 6.55 | 14.88M |
| October 22, 2025 | 6.21 | 6.9 | 6.9 | 7.5 | 6.2 | 23.55M |
| October 21, 2025 | 6.07 | 6.16 | 6.16 | 6.84 | 5.83 | 11.23M |
| October 20, 2025 | 5.2 | 5.93 | 5.93 | 6.08 | 5.1 | 11.61M |