8.75
-0.25(-2.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 01, 2025 | 9.25 | 9.25 | 9.25 | 10 | 8.5 | 50,258 |
| November 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.11 | 6,297 |
| November 27, 2025 | 9.25 | 9.25 | 9.25 | 10 | 8.5 | 184,421 |
| November 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | 4,000 |
| November 25, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9.15 | 84,856 |
| November 24, 2025 | 9 | 9 | 9 | 10 | 9 | 31,612 |
| November 21, 2025 | 9 | 9 | 9 | 9.75 | 9 | 11,672 |
| November 20, 2025 | 8.75 | 9 | 9 | 9.5 | 8 | 89,935 |
| November 19, 2025 | 8.75 | 8.75 | 8.75 | 9.5 | 8.65 | 57,104 |
| November 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.56 | 430 |
| November 17, 2025 | 8.75 | 8.75 | 8.75 | 8.57 | 8.56 | 29,014 |
| November 14, 2025 | 8.75 | 8.75 | 8.75 | 9.5 | 8 | 4,103 |
| November 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| November 12, 2025 | 8.75 | 8.75 | 8.75 | 9.5 | 8.56 | 16,240 |
| November 11, 2025 | 8.75 | 8.75 | 8.75 | 9.15 | 8.38 | 69,359 |
| November 10, 2025 | 8.75 | 8.75 | 8.75 | 9.15 | 8.38 | 69,359 |
| November 07, 2025 | 9 | 9 | 9 | 9 | 8 | 248,746 |
| November 06, 2025 | 9 | 9 | 9 | 9.18 | 8.23 | 21,710 |
| November 05, 2025 | 9 | 9 | 9 | 9 | 8 | 18,611 |
| November 04, 2025 | 9 | 9 | 9 | 9.98 | 8.51 | 37,173 |
| November 03, 2025 | 9 | 9 | 9 | 9.39 | 8.45 | 98,474 |
| October 31, 2025 | 8.5 | 9 | 9 | 9.75 | 8.2 | 236,143 |
| October 30, 2025 | 8 | 8.5 | 8.5 | 9 | 8 | 119,956 |
| October 29, 2025 | 7.5 | 8 | 8 | 9 | 6.65 | 10,284 |
| October 28, 2025 | 7 | 7.5 | 7.5 | 8 | 6.3 | 8,550 |
| October 27, 2025 | 7 | 7 | 7 | 7 | 7 | 140,000 |
| October 24, 2025 | 7 | 7 | 7 | 7.98 | 6.25 | 6,059 |
| October 23, 2025 | 7.25 | 7 | 7 | 7.5 | 6 | 32,347 |
| October 22, 2025 | 7.75 | 7.25 | 7.25 | 7.75 | 7 | 82,699 |
| October 21, 2025 | 7.75 | 7.66 | 7.66 | 8.5 | 7.15 | 25,859 |
| October 20, 2025 | 7 | 7.75 | 7.75 | 9 | 6.5 | 167,281 |
| October 17, 2025 | 7.75 | 7 | 7 | 7.75 | 6.39 | 241 |
| October 16, 2025 | 8.5 | 7.75 | 7.75 | 8.72 | 6.89 | 41,634 |
| October 15, 2025 | 7.75 | 7.75 | 7.75 | 8.4 | 6.85 | 100,791 |
| October 14, 2025 | 10 | 7.75 | 7.75 | 11 | 6.12 | 577,237 |
| October 13, 2025 | 10 | 10 | 10 | 10 | 9 | 756 |
| October 10, 2025 | 10 | 10 | 10 | 11 | 9 | 4,756 |
| October 09, 2025 | 10 | 10 | 10 | 10 | 10 | 13,041 |
| October 08, 2025 | 10 | 10 | 10 | 10 | 10 | 13,041 |
| October 07, 2025 | 10.5 | 10 | 10 | 11 | 9 | 14,108 |
| October 06, 2025 | 10 | 10.5 | 10.5 | 11 | 9.8 | 37,357 |
| October 03, 2025 | 10.5 | 10.5 | 10.5 | 10.71 | 10.01 | 6,419 |
| October 02, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10 | 1,998 |
| October 01, 2025 | 10.5 | 10.5 | 10.5 | 11 | 9.8 | 1,658 |
| September 30, 2025 | 10.5 | 10.5 | 10.5 | 10.84 | 10.5 | 3,924 |
| September 29, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.1 | 8,000 |
| September 26, 2025 | 10.5 | 11 | 11 | 11 | 10 | 184 |
| September 25, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10 | 35,433 |
| September 24, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 219,978 |
| September 23, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.34 | 13,332 |
| September 22, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10.34 | 18,701 |
| September 19, 2025 | 10.5 | 10.5 | 10.5 | 10.99 | 10.5 | 18,414 |
| September 18, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 13,754 |
| September 17, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 13,754 |
| September 16, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10 | 13,755 |
| September 15, 2025 | 10.5 | 10.5 | 10.5 | 10.89 | 10.25 | 89,504 |
| September 12, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10.17 | 44,867 |
| September 11, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10 | 9,082 |
| September 10, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10.5 | 8 |
| September 09, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10 | 311 |