11.02
+0.142(+1.31%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.9 | 10.87 | 10.87 | 10.9 | 10.87 | 41 |
| September 25, 2025 | 11.02 | 11.04 | 11.04 | 11.04 | 10.97 | 6,766 |
| September 24, 2025 | 11.05 | 11.02 | 11.02 | 11.06 | 10.97 | 2,099 |
| September 23, 2025 | 10.93 | 11.01 | 11.01 | 11.02 | 10.93 | 26,325 |
| September 22, 2025 | 10.96 | 10.97 | 10.97 | 11 | 10.96 | 259 |
| September 19, 2025 | 10.93 | 10.96 | 10.96 | 10.97 | 10.93 | 14 |
| September 18, 2025 | 10.93 | 10.95 | 10.95 | 10.95 | 10.88 | 4,636 |
| September 17, 2025 | 10.9 | 10.91 | 10.91 | 10.93 | 10.87 | 2,484 |
| September 16, 2025 | 10.83 | 10.82 | 10.82 | 10.84 | 10.81 | 156 |
| September 15, 2025 | 10.78 | 10.8 | 10.8 | 10.8 | 10.75 | 39 |
| September 12, 2025 | 10.78 | 10.75 | 10.75 | 10.78 | 10.75 | 13 |
| September 11, 2025 | 10.67 | 10.73 | 10.73 | 10.73 | 10.67 | 157 |
| September 10, 2025 | 10.67 | 10.66 | 10.66 | 10.67 | 10.65 | 3,689 |
| September 09, 2025 | 10.49 | 10.55 | 10.55 | 10.55 | 10.49 | 312 |
| September 08, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | 368 |
| September 05, 2025 | 10.38 | 10.32 | 10.32 | 10.38 | 10.31 | 95 |
| September 04, 2025 | 10.27 | 10.26 | 10.26 | 10.27 | 10.24 | 1,688 |
| September 03, 2025 | 10.33 | 10.31 | 10.31 | 10.34 | 10.31 | 6 |
| September 02, 2025 | 10.29 | 10.28 | 10.28 | 10.3 | 10.22 | 10 |
| September 01, 2025 | 10.22 | 10.21 | 10.21 | 10.25 | 10.21 | 484 |
| August 29, 2025 | 10.2 | 10.21 | 10.21 | 10.23 | 10.2 | 21 |
| August 28, 2025 | 10.21 | 10.25 | 10.25 | 10.25 | 10.21 | 3 |
| August 27, 2025 | 10.31 | 10.24 | 10.24 | 10.31 | 10.24 | 9 |
| August 26, 2025 | 10.35 | 10.36 | 10.36 | 10.44 | 10.25 | 457 |
| August 22, 2025 | 10.31 | 10.37 | 10.37 | 10.37 | 10.31 | 9 |
| August 21, 2025 | 10.26 | 10.28 | 10.28 | 10.28 | 10.26 | 27 |
| August 20, 2025 | 10.2 | 10.22 | 10.22 | 10.24 | 10.19 | 9,181 |
| August 19, 2025 | 10.3 | 10.28 | 10.28 | 10.3 | 10.28 | 19,290 |
| 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 |