8.00
-1(-11.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2024 | 10.5 | 9 | 9 | 9.4 | 9 | 109,597 |
| July 29, 2024 | 9 | 9.5 | 9.5 | 9.75 | 9 | 452,233 |
| July 26, 2024 | 10 | 9.75 | 9.75 | 10 | 9 | 55,089 |
| July 25, 2024 | 10 | 10 | 10 | 10 | 9.55 | 54,824 |
| July 24, 2024 | 9.61 | 10.5 | 10.5 | 11 | 9 | 102,676 |
| July 23, 2024 | 10.5 | 10 | 10 | 10.7 | 9.55 | 166,588 |
| July 22, 2024 | 11.5 | 10.5 | 10.5 | 11.5 | 10.13 | 229,145 |
| July 19, 2024 | 10.5 | 11.5 | 11.5 | 13 | 10 | 111,080 |
| July 18, 2024 | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 202,538 |
| July 17, 2024 | 12.96 | 12.5 | 12.5 | 13 | 11.85 | 293,996 |
| July 16, 2024 | 12 | 12.5 | 12.5 | 12.9 | 11.25 | 208,791 |
| July 15, 2024 | 13.9 | 12.5 | 12.5 | 14 | 11.25 | 918,456 |
| July 12, 2024 | 10.06 | 12 | 12 | 13 | 10.06 | 149,757 |
| July 11, 2024 | 10.32 | 11 | 11 | 11 | 10.04 | 28,899 |
| July 10, 2024 | 10 | 11 | 11 | 11 | 10 | 94 |
| July 09, 2024 | 10.11 | 11 | 11 | 12 | 10 | 133,500 |
| July 08, 2024 | 10.41 | 11 | 11 | 11.7 | 10 | 42,975 |
| July 05, 2024 | 11 | 11 | 11 | 12.5 | 10.25 | 66,508 |
| July 04, 2024 | 10.7 | 10 | 10 | 10.7 | 10 | 85,000 |
| July 03, 2024 | 11 | 10 | 10 | 15 | 9 | 763,107 |
| July 02, 2024 | 10 | 10.75 | 10.75 | 11.5 | 8.51 | 233,970 |
| July 01, 2024 | 8 | 10 | 10 | 10.97 | 8 | 345,116 |
| June 28, 2024 | 11.5 | 10.5 | 10.5 | 12 | 8.02 | 1.19M |
| June 27, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
| June 26, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
| June 25, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
| June 24, 2024 | 16.5 | 16.5 | 16.5 | 16.2 | 16 | 8,533 |
| June 21, 2024 | 17.5 | 16.5 | 16.5 | 17 | 15.11 | 27,262 |
| June 20, 2024 | 17.5 | 17.5 | 17.5 | 17 | 17 | 16,350 |
| June 19, 2024 | 17.5 | 17.5 | 17.5 | 18 | 17.08 | 43,991 |
| June 18, 2024 | 18.25 | 17.5 | 17.5 | 17.5 | 16 | 72,500 |
| June 17, 2024 | 18.75 | 18.25 | 18.25 | 19 | 19 | 25 |
| June 14, 2024 | 18.75 | 18.75 | 18.75 | 19.25 | 19.25 | 7,753 |
| June 13, 2024 | 18.75 | 19 | 19 | 19 | 19 | 880 |
| June 12, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| June 11, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| June 10, 2024 | 18.75 | 18.75 | 18.75 | 20 | 17.5 | 410 |
| June 07, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| June 06, 2024 | 18.25 | 18.75 | 18.75 | 18.69 | 18 | 17,509 |
| June 05, 2024 | 18.25 | 18.25 | 18.25 | 18.85 | 17.85 | 22,842 |
| June 04, 2024 | 18.25 | 18.25 | 18.25 | 18.8 | 17.85 | 26,980 |
| June 03, 2024 | 18.25 | 18.25 | 18.25 | 17.55 | 17.55 | 16,519 |
| May 31, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
| May 30, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
| May 29, 2024 | 18.25 | 19 | 19 | 19 | 19 | 102 |
| May 28, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
| May 24, 2024 | 18.25 | 19 | 19 | 19 | 18.25 | 25,398 |
| May 23, 2024 | 19.25 | 18.25 | 18.25 | 19 | 18.5 | 72,510 |
| May 22, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
| May 21, 2024 | 18.75 | 19.25 | 19.25 | 19.25 | 18.75 | 5,520 |
| May 20, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| May 17, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| May 16, 2024 | 18.75 | 18.75 | 18.75 | 19 | 18.5 | 9 |
| May 15, 2024 | 18.75 | 18.8 | 18.8 | 19 | 18.7 | 25,426 |
| May 14, 2024 | 18.75 | 18.75 | 18.75 | 18.79 | 18.79 | 5,322 |
| May 13, 2024 | 18.75 | 18.75 | 18.75 | 18.8 | 18.5 | 25,100 |
| May 10, 2024 | 18.75 | 18.75 | 18.75 | 18.9 | 17.51 | 56,731 |
| May 09, 2024 | 18.75 | 18.75 | 18.75 | 19 | 18.5 | 202,213 |
| May 08, 2024 | 18.5 | 19 | 19 | 19 | 17.6 | 120,120 |
| May 07, 2024 | 18 | 18.5 | 18.5 | 19 | 18 | 62,505 |