10.15
+0.15(+1.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10 | 10.15 | 10.15 | 10.45 | 9.6 | 452,106 |
| January 13, 2026 | 10.2 | 10 | 10 | 11.05 | 9.22 | 2.25M |
| January 12, 2026 | 10.9 | 10.6 | 10.6 | 13 | 10.6 | 2.55M |
| January 09, 2026 | 9.18 | 10.9 | 10.9 | 12.9 | 9.18 | 5.16M |
| January 08, 2026 | 9.18 | 8.9 | 8.9 | 9.18 | 8.34 | 70,291 |
| January 07, 2026 | 8.61 | 8.85 | 8.85 | 8.85 | 8.34 | 335,937 |
| January 06, 2026 | 8.9 | 8.7 | 8.7 | 9.36 | 8.5 | 590,323 |
| January 05, 2026 | 8.06 | 8.6 | 8.6 | 8.98 | 7.34 | 763,092 |
| January 02, 2026 | 7.7 | 7.95 | 7.95 | 8.2 | 7 | 531,411 |
| December 31, 2025 | 6.9 | 7.56 | 7.56 | 7.7 | 6.75 | 821,153 |
| December 30, 2025 | 6.7 | 6.9 | 6.9 | 7.31 | 6.7 | 369,022 |
| December 29, 2025 | 7.32 | 6.8 | 6.8 | 7.4 | 6.14 | 1.55M |
| December 24, 2025 | 8.38 | 7.33 | 7.33 | 8.38 | 6.32 | 2.66M |
| December 23, 2025 | 9.42 | 8.7 | 8.7 | 9.42 | 8.56 | 229,978 |
| December 22, 2025 | 9.54 | 9 | 9 | 9.54 | 8.86 | 133,058 |
| December 19, 2025 | 9.76 | 9.1 | 9.1 | 9.92 | 9.1 | 205,133 |
| December 18, 2025 | 9.14 | 9.53 | 9.53 | 9.76 | 9.14 | 39,778 |
| December 17, 2025 | 9.78 | 9.9 | 9.9 | 9.9 | 9.26 | 120,019 |
| December 16, 2025 | 10.95 | 9.7 | 9.7 | 10.95 | 9.7 | 219,337 |
| December 15, 2025 | 10 | 10 | 10 | 10.7 | 10 | 221,962 |
| December 12, 2025 | 10.7 | 10 | 10 | 10.7 | 10 | 142,462 |
| December 11, 2025 | 11.2 | 10 | 10 | 11.2 | 10 | 271,478 |
| December 10, 2025 | 11.05 | 10.3 | 10.3 | 11.05 | 10.3 | 12,175 |
| December 09, 2025 | 10.8 | 10.73 | 10.73 | 11.1 | 10.35 | 78,907 |
| December 08, 2025 | 11 | 10.65 | 10.65 | 11.35 | 10.65 | 292,759 |
| December 05, 2025 | 10.7 | 11 | 11 | 11.3 | 10.7 | 35,157 |
| December 04, 2025 | 10.65 | 11 | 11 | 11.45 | 10.65 | 654,526 |
| December 03, 2025 | 10.95 | 10.6 | 10.6 | 10.95 | 10.3 | 333,839 |
| December 02, 2025 | 10 | 10.3 | 10.3 | 10.7 | 9.6 | 455,520 |
| December 01, 2025 | 9.6 | 9.6 | 9.6 | 9.98 | 9.56 | 169,887 |
| November 28, 2025 | 10.4 | 9.93 | 9.93 | 10.4 | 9.64 | 386,369 |
| November 27, 2025 | 11 | 10.45 | 10.45 | 11.5 | 10.1 | 402,455 |
| November 26, 2025 | 11.05 | 10.55 | 10.55 | 11.55 | 10.55 | 120,412 |
| November 25, 2025 | 11.55 | 11 | 11 | 11.55 | 10.69 | 423,628 |
| November 24, 2025 | 10.7 | 11 | 11 | 11.46 | 10.7 | 464,148 |
| November 21, 2025 | 10.75 | 10.7 | 10.7 | 11.3 | 10.2 | 57,964 |
| November 20, 2025 | 9.38 | 11 | 11 | 11.65 | 9.38 | 1.05M |
| November 19, 2025 | 9.6 | 9.6 | 9.6 | 9.71 | 9.22 | 58,283 |
| November 18, 2025 | 8.4 | 9.21 | 9.21 | 9.32 | 8.4 | 103,043 |
| November 17, 2025 | 8.8 | 8.88 | 8.88 | 9.92 | 8.3 | 449,630 |
| November 14, 2025 | 8.96 | 8.3 | 8.3 | 8.96 | 8.1 | 771,664 |
| November 13, 2025 | 9 | 8.96 | 8.96 | 9.2 | 8.42 | 581,828 |
| November 12, 2025 | 9.26 | 9.48 | 9.48 | 9.78 | 8.8 | 164,929 |
| November 11, 2025 | 8.3 | 8.4 | 8.4 | 8.66 | 8.3 | 448,362 |
| November 10, 2025 | 8.32 | 8.45 | 8.45 | 8.5 | 8.31 | 287,218 |
| November 07, 2025 | 8.4 | 9.18 | 9.18 | 9.98 | 8.3 | 331,388 |
| November 06, 2025 | 8.94 | 8.7 | 8.7 | 9.84 | 8.3 | 191,523 |
| November 05, 2025 | 8.34 | 9.38 | 9.38 | 9.38 | 8.34 | 190,592 |
| November 04, 2025 | 8.62 | 9.23 | 9.23 | 9.54 | 8.45 | 248,784 |
| November 03, 2025 | 9.24 | 8.9 | 8.9 | 9.26 | 8.6 | 919,463 |
| October 31, 2025 | 9.1 | 9.62 | 9.62 | 9.88 | 9.08 | 25,943 |
| October 30, 2025 | 9.33 | 9.5 | 9.5 | 9.88 | 8.56 | 713,871 |
| October 29, 2025 | 9.8 | 9.98 | 9.98 | 10.31 | 9.5 | 78,280 |
| October 28, 2025 | 9.98 | 10.05 | 10.05 | 10.45 | 9.2 | 224,780 |
| October 27, 2025 | 9.4 | 10 | 10 | 10.45 | 9.32 | 576,601 |
| October 24, 2025 | 9.62 | 9.76 | 9.76 | 10.45 | 9.42 | 566,269 |
| October 23, 2025 | 9 | 10 | 10 | 10.73 | 8.8 | 742,190 |
| October 22, 2025 | 8.52 | 8.7 | 8.7 | 8.8 | 8.3 | 873,462 |
| October 21, 2025 | 9.82 | 8.75 | 8.75 | 9.82 | 8.62 | 1.72M |
| October 20, 2025 | 9.5 | 9.5 | 9.5 | 9.8 | 9.2 | 495,674 |