10.28
+0.092(+0.90%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.29 | 10.28 | 10.28 | 10.29 | 10.26 | 57 |
| August 15, 2025 | 10.22 | 10.19 | 10.19 | 10.25 | 10.19 | 59 |
| August 14, 2025 | 10.25 | 10.2 | 10.2 | 10.25 | 10.2 | 52 |
| August 13, 2025 | 10.3 | 10.32 | 10.32 | 10.32 | 10.3 | 0 |
| August 12, 2025 | 10.18 | 10.18 | 10.18 | 10.21 | 10.15 | 1.14M |
| August 11, 2025 | 10.23 | 10.18 | 10.18 | 10.23 | 10.18 | 2.26M |
| August 08, 2025 | 10.2 | 10.18 | 10.18 | 10.2 | 10.17 | 2,455 |
| August 07, 2025 | 10.32 | 10.24 | 10.24 | 10.32 | 10.24 | 5 |
| August 06, 2025 | 10.23 | 10.17 | 10.17 | 10.23 | 10.15 | 1,539 |
| August 05, 2025 | 10.28 | 10.22 | 10.22 | 10.28 | 10.22 | 1,697 |
| August 04, 2025 | 10.21 | 10.17 | 10.17 | 10.21 | 10.17 | 599 |
| August 01, 2025 | 10.17 | 10.1 | 10.1 | 10.18 | 10.1 | 18 |
| July 31, 2025 | 10.28 | 10.26 | 10.26 | 10.29 | 10.26 | 5 |
| July 30, 2025 | 10.29 | 10.27 | 10.27 | 10.29 | 10.27 | 1 |
| July 29, 2025 | 10.29 | 10.29 | 10.29 | 10.34 | 10.29 | 3 |
| July 28, 2025 | 10.31 | 10.25 | 10.25 | 10.31 | 10.25 | 51 |
| July 25, 2025 | 10.21 | 10.25 | 10.25 | 10.25 | 10.21 | 236 |
| July 24, 2025 | 10.26 | 10.22 | 10.22 | 10.26 | 10.22 | 2,699 |
| July 23, 2025 | 10.21 | 10.21 | 10.21 | 10.25 | 10.21 | 11,555 |
| July 22, 2025 | 10.16 | 10.17 | 10.17 | 10.17 | 10.16 | 3,915 |
| July 21, 2025 | 10.24 | 10.25 | 10.25 | 10.25 | 10.21 | 2,165 |
| July 18, 2025 | 10.22 | 10.23 | 10.23 | 10.24 | 10.21 | 3,967 |
| July 17, 2025 | 10.26 | 10.22 | 10.22 | 10.26 | 10.18 | 9,057 |
| July 16, 2025 | 10.17 | 10.11 | 10.11 | 10.17 | 10.11 | 199 |
| July 15, 2025 | 10.15 | 10.14 | 10.14 | 10.15 | 10.14 | 14,527 |
| July 14, 2025 | 10 | 9.99 | 9.99 | 10 | 9.97 | 14,169 |
| July 11, 2025 | 9.97 | 9.96 | 9.96 | 9.97 | 9.96 | 0 |
| July 10, 2025 | 9.9 | 9.88 | 9.88 | 9.92 | 9.88 | 9,260 |
| July 09, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
| July 08, 2025 | 9.83 | 9.86 | 9.86 | 9.88 | 9.82 | 67,333 |
| July 07, 2025 | 9.77 | 9.76 | 9.76 | 9.77 | 9.76 | 307,155 |
| July 04, 2025 | 9.77 | 9.78 | 9.78 | 9.78 | 9.77 | 9 |
| July 03, 2025 | 9.85 | 9.87 | 9.87 | 9.87 | 9.83 | 17,068 |
| July 02, 2025 | 9.71 | 9.8 | 9.8 | 9.8 | 9.71 | 27 |
| July 01, 2025 | 9.74 | 9.72 | 9.72 | 9.74 | 9.71 | 4 |
| June 30, 2025 | 9.69 | 9.68 | 9.68 | 9.69 | 9.68 | 10,869 |
| June 27, 2025 | 9.74 | 9.73 | 9.73 | 9.74 | 9.73 | 10 |
| June 26, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.7 | 1,002 |
| June 25, 2025 | 9.78 | 9.77 | 9.77 | 9.79 | 9.76 | 2,999 |
| June 24, 2025 | 9.72 | 9.72 | 9.72 | 9.76 | 9.66 | 79 |
| June 23, 2025 | 9.51 | 9.5 | 9.5 | 9.55 | 9.5 | 12,696 |
| June 20, 2025 | 9.56 | 9.53 | 9.53 | 9.59 | 9.53 | 2,636 |
| June 19, 2025 | 9.5 | 9.44 | 9.44 | 9.5 | 9.43 | 513 |
| June 18, 2025 | 9.62 | 9.59 | 9.59 | 9.62 | 9.59 | 2,186 |
| June 17, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 15 |
| June 16, 2025 | 9.57 | 9.62 | 9.62 | 9.64 | 9.57 | 2,284 |
| June 13, 2025 | 9.5 | 9.5 | 9.5 | 9.51 | 9.5 | 8,116 |
| June 12, 2025 | 9.64 | 9.64 | 9.64 | 9.65 | 9.64 | 9,426 |
| June 11, 2025 | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 2 |
| June 10, 2025 | 9.64 | 9.61 | 9.61 | 9.64 | 9.61 | 214,649 |
| June 09, 2025 | 9.56 | 9.57 | 9.57 | 9.57 | 9.56 | 11,443 |
| June 06, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 |
| June 05, 2025 | 9.4 | 9.43 | 9.43 | 9.44 | 9.4 | 103 |
| June 04, 2025 | 9.34 | 9.36 | 9.36 | 9.37 | 9.32 | 459 |
| June 03, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 |
| June 02, 2025 | 9.04 | 9.15 | 9.15 | 9.15 | 9.04 | 161 |
| May 30, 2025 | 9.23 | 9.17 | 9.17 | 9.26 | 9.16 | 2,321 |
| May 29, 2025 | 9.32 | 9.27 | 9.27 | 9.32 | 9.26 | 1,162 |
| May 28, 2025 | 9.25 | 9.25 | 9.25 | 9.26 | 9.25 | 2,107 |
| May 27, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.19 | 6,245 |