13.75
-0.25(-1.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 13.3 | 13.75 | 13.12 | 14.5 | 13 | 130,020 |
| September 26, 2025 | 14 | 14 | 14 | 15 | 13.5 | 203,647 |
| September 25, 2025 | 12.25 | 14 | 14 | 15 | 12.25 | 1.34M |
| September 24, 2025 | 11.5 | 12.25 | 12.25 | 12.5 | 11.03 | 303,459 |
| September 23, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 2,000 |
| September 22, 2025 | 11.03 | 11.5 | 11.5 | 12 | 11 | 3,873 |
| September 19, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 112,000 |
| September 18, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 112,000 |
| September 17, 2025 | 11.5 | 11.5 | 11.5 | 11.97 | 11 | 21,333 |
| September 16, 2025 | 12 | 11.5 | 11.5 | 12 | 11.06 | 23,293 |
| September 15, 2025 | 12 | 11.5 | 11.5 | 12.5 | 11.5 | 86,331 |
| September 12, 2025 | 12 | 12 | 12 | 12.1 | 11.65 | 47,224 |
| September 11, 2025 | 11.85 | 12 | 12 | 12.8 | 11.5 | 24,170 |
| September 10, 2025 | 11.85 | 11.85 | 11.85 | 12.08 | 11.62 | 64,015 |
| September 09, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 203,000 |
| September 08, 2025 | 12.5 | 11.85 | 11.85 | 12.5 | 11.5 | 21,014 |
| September 05, 2025 | 11.85 | 11.85 | 11.85 | 12.14 | 11.85 | 4,200 |
| September 04, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 5,835 |
| September 03, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 24,608 |
| September 02, 2025 | 12 | 11.85 | 11.85 | 12 | 11.85 | 14,886 |
| September 01, 2025 | 12.34 | 12.25 | 12.25 | 12.34 | 12 | 15,600 |
| August 29, 2025 | 12.38 | 12.25 | 12.25 | 12.4 | 12 | 16,468 |
| August 28, 2025 | 12.4 | 12.25 | 12.25 | 12.4 | 12.25 | 80 |
| August 27, 2025 | 12.16 | 12.25 | 12.25 | 12.4 | 12.01 | 32,601 |
| August 26, 2025 | 12.16 | 12.25 | 12.25 | 12.4 | 12.16 | 8,359 |
| August 22, 2025 | 12.16 | 12.3 | 12.3 | 12.3 | 12.16 | 10,000 |
| August 21, 2025 | 12.13 | 12.25 | 12.25 | 12.25 | 12.13 | 90,690 |
| August 20, 2025 | 12.45 | 12.25 | 12.25 | 12.45 | 12.25 | 4,000 |
| August 19, 2025 | 12.48 | 12.25 | 12.25 | 12.48 | 12.16 | 11,107 |
| August 18, 2025 | 12.49 | 12.25 | 12.25 | 12.49 | 12.12 | 48,715 |
| August 15, 2025 | 12.49 | 12.25 | 12.25 | 12.5 | 12.25 | 540 |
| August 14, 2025 | 12.49 | 12.25 | 12.25 | 12.49 | 12.12 | 46,442 |
| August 13, 2025 | 12.49 | 12.25 | 12.25 | 12.49 | 12.06 | 76,582 |
| August 12, 2025 | 12.21 | 12.25 | 12.25 | 13 | 12 | 83,976 |
| August 11, 2025 | 11.56 | 12 | 12 | 12.45 | 11.56 | 46,144 |
| August 08, 2025 | 11.56 | 12 | 12 | 12.25 | 11.56 | 27,769 |
| August 07, 2025 | 11.76 | 12 | 12 | 12.5 | 11.56 | 14,461 |
| August 06, 2025 | 11.76 | 12 | 12 | 12.5 | 11.76 | 3,787 |
| August 05, 2025 | 11.76 | 12 | 12 | 13 | 11.5 | 157,418 |
| August 04, 2025 | 12.8 | 13 | 13 | 13 | 11.5 | 1,789 |
| August 01, 2025 | 12.8 | 12.25 | 12.25 | 12.8 | 11.76 | 9,425 |
| July 31, 2025 | 12.5 | 12.25 | 12.25 | 13 | 11.76 | 11,277 |
| July 30, 2025 | 11.69 | 12.25 | 12.25 | 13 | 11.69 | 18,729 |
| July 29, 2025 | 11.95 | 12.25 | 12.25 | 13 | 11.5 | 30,250 |
| July 28, 2025 | 11.84 | 11.75 | 11.75 | 12 | 11.27 | 34,951 |
| July 25, 2025 | 11.88 | 11.5 | 11.5 | 12.2 | 11.23 | 34,847 |
| July 24, 2025 | 10.85 | 11.5 | 11.5 | 11.8 | 10.1 | 172,118 |
| July 23, 2025 | 10.49 | 10.5 | 10.5 | 11 | 10.01 | 107,773 |
| July 22, 2025 | 10.89 | 11.2 | 11.2 | 11.2 | 10.13 | 106,163 |
| July 21, 2025 | 10.5 | 10.7 | 10.7 | 10.7 | 10.07 | 148,277 |
| July 18, 2025 | 10.9 | 10.75 | 10.75 | 12 | 10 | 187,864 |
| July 17, 2025 | 11 | 11.25 | 11.25 | 12 | 10.5 | 289,511 |
| July 16, 2025 | 9.85 | 9.75 | 9.75 | 9.85 | 9.5 | 5,672 |
| July 15, 2025 | 9.95 | 9.75 | 9.75 | 9.95 | 9.75 | 64 |
| July 14, 2025 | 9.5 | 9.75 | 9.75 | 10 | 9.25 | 35,130 |
| July 11, 2025 | 9.9 | 9.75 | 9.75 | 9.9 | 9.75 | 72,484 |
| July 10, 2025 | 9.95 | 9.75 | 9.75 | 9.95 | 9.53 | 108,385 |
| July 09, 2025 | 9.5 | 10.2 | 10.2 | 10.2 | 9.5 | 54,217 |
| July 08, 2025 | 9.99 | 9.75 | 9.75 | 9.99 | 9.75 | 19,780 |
| July 07, 2025 | 9.94 | 9.8 | 9.8 | 9.94 | 9.8 | 45,394 |