8.95
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.53M |
| December 10, 2024 | 8.95 | 8.95 | 8.95 | 8.92 | 8.92 | 47,824 |
| December 09, 2024 | 8.9 | 8.95 | 8.95 | 8.95 | 8.9 | 525,000 |
| December 06, 2024 | 8.9 | 8.95 | 8.95 | 9 | 8.9 | 2.85M |
| December 05, 2024 | 8.93 | 8.95 | 8.95 | 8.95 | 8.9 | 284,669 |
| December 04, 2024 | 9 | 8.9 | 8.9 | 9 | 8.86 | 403,863 |
| December 03, 2024 | 8.7 | 8.9 | 8.9 | 9 | 8.7 | 1.04M |
| December 02, 2024 | 9 | 8.85 | 8.85 | 9 | 8.85 | 23,024 |
| November 29, 2024 | 8.7 | 8.85 | 8.85 | 9 | 8.7 | 63,268 |
| November 28, 2024 | 8.7 | 8.85 | 8.85 | 8.85 | 8.7 | 18,206 |
| November 27, 2024 | 9 | 8.94 | 8.94 | 9 | 8.7 | 2.8M |
| November 26, 2024 | 8.7 | 8.85 | 8.85 | 8.85 | 8.7 | 1.42M |
| November 25, 2024 | 8.7 | 8.85 | 8.85 | 9 | 8.7 | 219,820 |
| November 22, 2024 | 9 | 8.85 | 8.85 | 9 | 8.7 | 166,880 |
| November 21, 2024 | 8.97 | 8.85 | 8.85 | 8.97 | 8.81 | 79,806 |
| November 20, 2024 | 9 | 8.7 | 8.7 | 9 | 8.7 | 333,169 |
| November 19, 2024 | 8.74 | 8.85 | 8.85 | 8.91 | 8.74 | 1.6M |
| November 18, 2024 | 8.6 | 8.85 | 8.85 | 8.91 | 8.6 | 280,745 |
| November 15, 2024 | 8.7 | 8.8 | 8.8 | 8.8 | 8.66 | 45,710 |
| November 14, 2024 | 9 | 8.8 | 8.8 | 9 | 8.8 | 23 |
| November 13, 2024 | 8.85 | 8.8 | 8.8 | 8.85 | 8.6 | 1.81M |
| November 12, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| November 11, 2024 | 8.5 | 8.75 | 8.75 | 8.85 | 8.5 | 38,710 |
| November 08, 2024 | 8.5 | 8.75 | 8.75 | 8.75 | 8.5 | 27,999 |
| November 07, 2024 | 8.5 | 8.75 | 8.75 | 8.85 | 8.5 | 1.05M |
| November 06, 2024 | 8.78 | 8.75 | 8.75 | 8.87 | 8.5 | 323,001 |
| November 05, 2024 | 8.5 | 8.75 | 8.75 | 8.75 | 8.5 | 74,571 |
| November 04, 2024 | 8.5 | 8.75 | 8.75 | 9 | 8.5 | 113,837 |
| November 01, 2024 | 8.87 | 8.75 | 8.75 | 8.87 | 8.6 | 44,295 |
| October 31, 2024 | 8.5 | 8.75 | 8.75 | 8.88 | 8.5 | 16,956 |
| October 30, 2024 | 8.5 | 8.75 | 8.75 | 9 | 8.5 | 325,345 |
| October 29, 2024 | 8.5 | 8.75 | 8.75 | 9 | 8.5 | 33,353 |
| October 28, 2024 | 8.5 | 8.75 | 8.75 | 8.75 | 8.5 | 229,255 |
| October 25, 2024 | 8.5 | 8.75 | 8.75 | 8.75 | 8.5 | 136,858 |
| October 24, 2024 | 8.5 | 8.75 | 8.75 | 8.75 | 8.5 | 1,388 |
| October 23, 2024 | 8.5 | 8.75 | 8.75 | 8.75 | 8.5 | 19,654 |
| October 22, 2024 | 8.5 | 8.75 | 8.75 | 9 | 8.5 | 3,038 |
| October 21, 2024 | 8.5 | 8.7 | 8.7 | 9 | 8.5 | 408,346 |
| October 18, 2024 | 8.5 | 8.75 | 8.75 | 8.75 | 8.5 | 208,391 |
| October 17, 2024 | 8.5 | 8.75 | 8.75 | 8.75 | 8.5 | 100 |
| October 16, 2024 | 8.5 | 8.75 | 8.75 | 8.75 | 8.5 | 196,831 |
| October 15, 2024 | 8.3 | 8.75 | 8.75 | 8.75 | 8.3 | 2.19M |
| October 14, 2024 | 8.3 | 8.65 | 8.65 | 9 | 8.3 | 21,693 |
| October 11, 2024 | 8.3 | 8.65 | 8.65 | 8.78 | 8.3 | 98,576 |
| October 10, 2024 | 8.3 | 8.65 | 8.65 | 9 | 8.3 | 336,831 |
| October 09, 2024 | 8.2 | 8.65 | 8.65 | 8.72 | 8.2 | 210,322 |
| October 08, 2024 | 8.6 | 8.6 | 8.6 | 9 | 8.2 | 269,457 |
| October 07, 2024 | 8.2 | 8.6 | 8.6 | 9 | 8.2 | 135,246 |
| October 04, 2024 | 8.2 | 8.6 | 8.6 | 9 | 8.2 | 402,750 |
| October 03, 2024 | 9 | 8.7 | 8.7 | 9 | 8.2 | 1.21M |
| October 02, 2024 | 8.93 | 8.66 | 8.66 | 9 | 8 | 10.8M |
| October 01, 2024 | 5.77 | 5.75 | 5.75 | 6 | 5.6 | 356,286 |
| September 30, 2024 | 5.52 | 5.75 | 5.75 | 5.77 | 5.52 | 5,300 |
| September 27, 2024 | 5.56 | 5.75 | 5.75 | 5.79 | 5.5 | 81,356 |
| September 26, 2024 | 5.55 | 5.75 | 5.75 | 6 | 5.5 | 101,501 |
| September 25, 2024 | 5.5 | 5.75 | 5.75 | 5.75 | 5.5 | 43,848 |
| September 24, 2024 | 5.5 | 5.75 | 5.75 | 6 | 5.5 | 50,876 |
| September 23, 2024 | 5.72 | 5.75 | 5.75 | 5.75 | 5.5 | 51,339 |
| September 20, 2024 | 5.5 | 5.75 | 5.75 | 5.79 | 5.5 | 257,366 |
| September 19, 2024 | 5.5 | 5.75 | 5.75 | 5.75 | 5.5 | 91,952 |
