11.00
+0.15(+1.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 9.7 | 9.4 | 9.4 | 9.92 | 9.08 | 242,581 |
| October 16, 2025 | 9.92 | 9.68 | 9.68 | 10.35 | 9.54 | 218,528 |
| October 15, 2025 | 9.74 | 9.71 | 9.71 | 9.9 | 9.67 | 255,191 |
| October 14, 2025 | 10.45 | 9.92 | 9.92 | 10.5 | 9.52 | 329,001 |
| October 13, 2025 | 9.6 | 10.73 | 10.73 | 11.27 | 9.5 | 2.26M |
| October 10, 2025 | 9.44 | 9.9 | 9.9 | 10.55 | 9.44 | 1.8M |
| October 09, 2025 | 9.5 | 9.4 | 9.4 | 10 | 9.18 | 712,905 |
| October 08, 2025 | 10.65 | 9.8 | 9.8 | 11.2 | 9.76 | 1.6M |
| October 07, 2025 | 10.8 | 10.65 | 10.65 | 10.9 | 10.35 | 1.25M |
| October 06, 2025 | 11.35 | 10.8 | 10.8 | 13.5 | 10.8 | 2.98M |
| October 03, 2025 | 12 | 11.2 | 11.2 | 12.65 | 11.1 | 5.02M |
| October 02, 2025 | 10.8 | 12.4 | 12.4 | 12.6 | 9.54 | 15.45M |
| October 01, 2025 | 26.6 | 10.75 | 10.75 | 27.2 | 8.68 | 34.44M |
| September 30, 2025 | 27.9 | 26.5 | 26.5 | 27.9 | 26.5 | 416,514 |
| September 29, 2025 | 28.3 | 27.1 | 27.1 | 28.3 | 27.1 | 318,766 |
| September 26, 2025 | 28.1 | 27.9 | 27.9 | 28.9 | 27.6 | 625,173 |
| September 25, 2025 | 28.1 | 28.1 | 28.1 | 29.2 | 28.1 | 507,893 |
| September 24, 2025 | 29.9 | 28.1 | 28.1 | 30 | 28.1 | 512,472 |
| September 23, 2025 | 30.4 | 29.1 | 29.1 | 30.4 | 29.1 | 219,046 |
| September 22, 2025 | 30.6 | 29.7 | 29.7 | 31.9 | 29 | 1.03M |
| September 19, 2025 | 30.7 | 30.5 | 30.5 | 31.7 | 30.5 | 1.13M |
| September 18, 2025 | 31.5 | 31 | 31 | 32.8 | 30.8 | 775,053 |
| September 17, 2025 | 31.6 | 31.5 | 31.5 | 32.13 | 30.9 | 674,517 |
| September 16, 2025 | 31 | 30.1 | 30.1 | 32.97 | 30.1 | 2.77M |
| September 15, 2025 | 35 | 32.4 | 32.4 | 36 | 30.1 | 3.33M |