8.00
+1(+14.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2024 | 8 | 7 | 7 | 9 | 5 | 89,157 |
| April 24, 2024 | 11 | 8.5 | 8.5 | 12.4 | 7 | 335,737 |
| April 23, 2024 | 10.22 | 10 | 10 | 13 | 8 | 321,396 |
| April 22, 2024 | 11.38 | 11.25 | 11.25 | 12.38 | 10.13 | 82,072 |
| April 19, 2024 | 11.38 | 11.5 | 11.5 | 13 | 10 | 64,994 |
| April 18, 2024 | 13.1 | 11.5 | 11.5 | 14 | 10.2 | 195,912 |
| April 17, 2024 | 17.1 | 13 | 13 | 18 | 13 | 129,689 |
| April 16, 2024 | 11.98 | 18.4 | 18.4 | 19 | 11 | 285,629 |
| April 15, 2024 | 16 | 11.5 | 11.5 | 17 | 9 | 227,609 |
| April 12, 2024 | 13 | 17.5 | 17.5 | 25 | 13 | 903,714 |
| April 11, 2024 | 11 | 14 | 14 | 15 | 10 | 227,271 |
| April 10, 2024 | 8.75 | 11 | 11 | 12 | 8.5 | 143,626 |
| April 09, 2024 | 6.5 | 8.5 | 8.5 | 9 | 6.5 | 125,387 |
| April 08, 2024 | 6.1 | 7 | 7 | 7.5 | 6 | 362,141 |
| April 05, 2024 | 8 | 6.75 | 6.75 | 8.15 | 6.1 | 200,379 |
| April 04, 2024 | 7 | 7.5 | 7.5 | 9 | 7 | 128,273 |
| April 03, 2024 | 9.9 | 8 | 8 | 10 | 7.32 | 339,615 |
| April 02, 2024 | 6.65 | 9.2 | 9.2 | 10 | 6 | 1.31M |
| March 28, 2024 | 16.9 | 7 | 7 | 16.9 | 4.18 | 1.49M |
| March 27, 2024 | 25 | 24 | 24 | 25 | 22.6 | 61,029 |
| March 26, 2024 | 26.3 | 25.5 | 25.5 | 26.3 | 25 | 33,729 |
| March 25, 2024 | 28 | 26 | 26 | 28 | 25.03 | 70,942 |
| March 22, 2024 | 25.95 | 26.5 | 26.5 | 27 | 25 | 51,273 |
| March 21, 2024 | 25 | 25 | 25 | 27 | 24 | 140,369 |
| March 20, 2024 | 25.57 | 26.5 | 26.5 | 28 | 25.03 | 100,722 |
| March 19, 2024 | 23 | 26 | 26 | 27 | 23 | 171,972 |
| March 18, 2024 | 23.33 | 24 | 24 | 25 | 23.15 | 68,556 |
| March 15, 2024 | 23 | 24 | 24 | 25 | 23 | 36,974 |
| March 14, 2024 | 22.26 | 23.5 | 23.5 | 23.5 | 22 | 18,702 |
| March 13, 2024 | 23.16 | 22.5 | 22.5 | 23.16 | 22.5 | 34,352 |
| March 12, 2024 | 22.34 | 23.5 | 23.5 | 23.77 | 22.01 | 133,819 |
| March 11, 2024 | 23.95 | 23 | 23 | 25 | 22 | 77,327 |
| March 08, 2024 | 24.21 | 23.5 | 23.5 | 24.5 | 22.15 | 193,967 |
| March 07, 2024 | 23.7 | 25 | 25 | 25.75 | 23.25 | 85,494 |
| March 06, 2024 | 22 | 24 | 24 | 25 | 22 | 127,191 |
| March 05, 2024 | 24 | 23 | 23 | 25.6 | 22 | 92,256 |
| March 04, 2024 | 20 | 25 | 25 | 27 | 20 | 361,895 |
| March 01, 2024 | 16.35 | 19 | 19 | 22.74 | 16.35 | 460,933 |
| February 29, 2024 | 24 | 27.4 | 27.4 | 27.65 | 23.99 | 514,929 |
| February 28, 2024 | 26 | 23.5 | 23.5 | 26 | 23.35 | 126,856 |
| February 27, 2024 | 26.25 | 25.5 | 25.5 | 29 | 25.5 | 131,806 |
| February 26, 2024 | 29.02 | 27 | 27 | 29.02 | 27 | 41,788 |
| February 23, 2024 | 29.12 | 29.5 | 29.5 | 31 | 29 | 31,925 |
| February 22, 2024 | 34 | 30 | 30 | 35.6 | 29.12 | 190,898 |
| February 21, 2024 | 35.4 | 34.5 | 34.5 | 36 | 32.5 | 46,877 |
| February 20, 2024 | 35.1 | 35.5 | 35.5 | 35.5 | 35.1 | 56,589 |
| February 19, 2024 | 36 | 35.5 | 35.5 | 36 | 35.01 | 16,184 |
| February 16, 2024 | 35.6 | 35.5 | 35.5 | 35.65 | 35.01 | 38,340 |
| February 15, 2024 | 36.02 | 35.5 | 35.5 | 36.2 | 35.25 | 43,572 |
| February 14, 2024 | 35 | 36 | 36 | 36.3 | 35 | 12,225 |
| February 13, 2024 | 35.6 | 36 | 36 | 37 | 35.33 | 16,619 |
| February 12, 2024 | 35.82 | 36 | 36 | 37 | 35 | 78,366 |
| February 09, 2024 | 35.85 | 35.5 | 35.5 | 35.85 | 35.5 | 11,417 |
| February 08, 2024 | 35.33 | 35.5 | 35.5 | 35.87 | 35.33 | 1,024 |
| February 07, 2024 | 36 | 36.5 | 36.5 | 38 | 35 | 15,609 |
| February 06, 2024 | 35 | 36.5 | 36.5 | 38 | 35 | 34,986 |
| February 05, 2024 | 36.25 | 36.5 | 36.5 | 38 | 35.55 | 5,496 |
| February 02, 2024 | 36.35 | 36.5 | 36.5 | 38 | 35.52 | 40,450 |
| February 01, 2024 | 35.03 | 36.5 | 36.5 | 36.5 | 35.03 | 2,433 |
| January 31, 2024 | 35.42 | 38.8 | 38.8 | 38.8 | 35 | 26,628 |