10.50
-0.278(-2.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.22 | 10.5 | 10.5 | 10.5 | 10.22 | 3,841 |
| August 15, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0 |
| August 14, 2025 | 10.8 | 10.5 | 10.5 | 10.8 | 10.5 | 27,776 |
| August 13, 2025 | 11 | 10.5 | 10.5 | 11 | 10 | 10,410 |
| August 12, 2025 | 10.39 | 10.5 | 10.5 | 12 | 10 | 33,956 |
| August 11, 2025 | 10.22 | 10.5 | 10.5 | 10.5 | 10 | 928 |
| August 08, 2025 | 10 | 10.5 | 10.5 | 11 | 10 | 1,290 |
| August 07, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0 |
| August 06, 2025 | 11 | 10.5 | 10.5 | 11.5 | 10.5 | 127,022 |
| August 05, 2025 | 11.75 | 11.5 | 11.5 | 12.3 | 11 | 3,859 |
| August 04, 2025 | 12.25 | 11.75 | 11.75 | 12.5 | 11.75 | 15,443 |
| August 01, 2025 | 12.25 | 12.25 | 12.25 | 12.33 | 12 | 8,222 |
| July 31, 2025 | 12.5 | 12.25 | 12.25 | 12.5 | 12 | 3,357 |
| July 30, 2025 | 12.5 | 12.5 | 12.5 | 12.05 | 12.05 | 5,359 |
| July 29, 2025 | 12.07 | 12.5 | 12.5 | 13 | 12 | 50,197 |
| July 28, 2025 | 12.68 | 12.5 | 12.5 | 13 | 12.5 | 25,706 |
| July 25, 2025 | 12.77 | 12.5 | 12.5 | 12.77 | 12.05 | 14,662 |
| July 24, 2025 | 12.33 | 12.5 | 12.5 | 14 | 12 | 77,310 |
| July 23, 2025 | 13.5 | 13 | 13 | 14 | 12 | 92,633 |
| July 22, 2025 | 12.25 | 11.75 | 11.75 | 13 | 11.23 | 71,825 |
| July 21, 2025 | 13 | 12.5 | 12.5 | 13 | 12 | 90,100 |
| July 18, 2025 | 13 | 13 | 13 | 13 | 12 | 114,600 |
| July 17, 2025 | 11.5 | 12.5 | 12.5 | 15.91 | 9.5 | 775,595 |
| July 16, 2025 | 10 | 9.75 | 9.75 | 10.5 | 9 | 74,365 |
| July 15, 2025 | 9 | 9.5 | 9.5 | 9.82 | 9 | 70,316 |
| July 14, 2025 | 9.1 | 10 | 10 | 10.64 | 9 | 40,436 |
| July 11, 2025 | 10.95 | 10 | 10 | 10.95 | 9.2 | 16,302 |
| July 10, 2025 | 9.03 | 10 | 10 | 10 | 9 | 13,095 |
| July 09, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| July 08, 2025 | 9.5 | 9.75 | 9.75 | 10 | 9.5 | 43,085 |
| July 07, 2025 | 11 | 10.25 | 10.25 | 11 | 10.25 | 290 |
| July 04, 2025 | 11.5 | 10.25 | 10.25 | 11.5 | 10.07 | 6,477 |
| July 03, 2025 | 10 | 10.75 | 10.75 | 10.75 | 10 | 27 |
| July 02, 2025 | 11.28 | 10.75 | 10.75 | 11.28 | 10.75 | 2,022 |
| July 01, 2025 | 10 | 10.75 | 10.75 | 10.75 | 10 | 100 |
| June 30, 2025 | 10.07 | 10.75 | 10.75 | 11.5 | 10 | 21,111 |
| June 27, 2025 | 11.28 | 10.75 | 10.75 | 11.4 | 10.75 | 37,694 |
| June 26, 2025 | 11 | 10.75 | 10.75 | 11.4 | 10.75 | 29,050 |
| June 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
| June 24, 2025 | 11.25 | 10.75 | 10.75 | 11.5 | 10.75 | 16,313 |
| June 23, 2025 | 11.91 | 11.25 | 11.25 | 11.91 | 10 | 69,624 |
| June 20, 2025 | 11.11 | 11.5 | 11.5 | 11.5 | 11.11 | 31,451 |
| June 19, 2025 | 11.1 | 11.5 | 11.5 | 12 | 11 | 97,508 |
| June 18, 2025 | 12 | 11.5 | 11.5 | 12 | 11 | 122 |
| June 17, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0 |
| June 16, 2025 | 11 | 11.5 | 11.5 | 11.5 | 10.67 | 87,774 |
| June 13, 2025 | 11 | 11.75 | 11.75 | 12.28 | 11 | 50,014 |
| June 12, 2025 | 11.98 | 11.75 | 11.75 | 11.98 | 10.83 | 13,464 |
| June 11, 2025 | 11.98 | 11.75 | 11.75 | 12.39 | 11 | 5,596 |
| June 10, 2025 | 11.15 | 11.75 | 11.75 | 11.75 | 11.15 | 21,566 |
| June 09, 2025 | 11.7 | 11.75 | 11.75 | 11.75 | 11 | 44,453 |
| June 06, 2025 | 11.28 | 11.75 | 11.75 | 11.75 | 11.28 | 3 |
| June 05, 2025 | 11 | 11.75 | 11.75 | 11.75 | 11 | 26,666 |
| June 04, 2025 | 12.5 | 11.75 | 11.75 | 12.5 | 11 | 5,268 |
| June 03, 2025 | 11.15 | 12.5 | 12.5 | 12.5 | 11 | 4,887 |
| June 02, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
| May 30, 2025 | 11.23 | 11.75 | 11.75 | 11.75 | 11.23 | 10,602 |
| May 29, 2025 | 11 | 11.75 | 11.75 | 12 | 11 | 453 |
| May 28, 2025 | 11.28 | 11.5 | 11.5 | 11.5 | 11.28 | 6,944 |
| May 27, 2025 | 11.28 | 11.5 | 11.5 | 11.85 | 11 | 19,807 |