6.48
-0.975(-13.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6 | 6.48 | 6.48 | 6.86 | 6 | 41,522 |
| December 03, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 |
| December 02, 2025 | 6.15 | 7.3 | 7.3 | 7.3 | 6.15 | 49,346 |
| December 01, 2025 | 6.05 | 6.6 | 6.6 | 7.2 | 6 | 46,989 |
| November 28, 2025 | 6.05 | 6.58 | 6.58 | 7.5 | 6.05 | 27,871 |
| November 27, 2025 | 6.5 | 7.08 | 7.08 | 8.72 | 6.01 | 378,396 |
| November 26, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
| November 25, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
| November 24, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
| November 21, 2025 | 12 | 13.3 | 13.3 | 13.3 | 12 | 3,719 |
| November 20, 2025 | 14.9 | 13.35 | 13.35 | 14.9 | 13.35 | 20 |
| November 19, 2025 | 12 | 13.35 | 13.35 | 13.35 | 12 | 8,404 |
| November 18, 2025 | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | 0 |
| November 17, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
| November 14, 2025 | 12 | 13.35 | 13.35 | 13.35 | 12 | 101 |
| November 13, 2025 | 14.9 | 13.35 | 13.35 | 14.9 | 12 | 10,026 |
| November 12, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
| November 11, 2025 | 12 | 13.35 | 13.35 | 14.8 | 12 | 202 |
| November 10, 2025 | 13.33 | 13.35 | 13.35 | 13.35 | 13.33 | 292 |
| November 07, 2025 | 14 | 12.9 | 12.9 | 14 | 12.9 | 100 |
| November 06, 2025 | 12 | 12 | 12 | 12 | 12 | 1,213 |
| November 05, 2025 | 13.1 | 13.75 | 13.75 | 15.4 | 12.1 | 60,652 |
| November 04, 2025 | 15.5 | 14.25 | 14.25 | 15.5 | 13.1 | 976 |
| November 03, 2025 | 13.1 | 14.25 | 14.25 | 14.25 | 13.1 | 43,970 |
| October 31, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 |
| October 30, 2025 | 14.1 | 15 | 15 | 15 | 14.1 | 18,092 |
| October 29, 2025 | 17 | 15.5 | 15.5 | 17 | 15.5 | 12 |
| October 28, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0 |
| October 27, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0 |
| October 24, 2025 | 14.1 | 15.5 | 15.5 | 15.5 | 14.1 | 6,901 |
| October 23, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0 |
| October 22, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0 |
| October 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 |
| October 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 |
| October 17, 2025 | 15.49 | 16.15 | 16.15 | 16.15 | 15.49 | 6,000 |
| October 16, 2025 | 15.4 | 16.15 | 16.15 | 16.15 | 15.3 | 38,840 |
| October 15, 2025 | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 9,660 |
| October 14, 2025 | 16 | 16.2 | 16.2 | 16.2 | 15 | 83,250 |
| October 13, 2025 | 16 | 17.8 | 17.8 | 17.8 | 16 | 18,658 |
| October 10, 2025 | 16 | 17.35 | 17.35 | 17.35 | 16 | 11,038 |
| October 09, 2025 | 17.53 | 17.35 | 17.35 | 17.53 | 16 | 2,433 |
| October 08, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 |
| October 07, 2025 | 16.1 | 16.5 | 16.5 | 16.5 | 16.1 | 12,965 |
| October 06, 2025 | 16.1 | 17.35 | 17.35 | 17.35 | 16.1 | 1,978 |
| October 03, 2025 | 16.8 | 16.3 | 16.3 | 16.8 | 16.2 | 40,308 |
| October 02, 2025 | 16.9 | 17.75 | 17.75 | 17.75 | 16.9 | 16,000 |
| October 01, 2025 | 18 | 18 | 18 | 18 | 18 | 0 |
| September 30, 2025 | 18.68 | 17.95 | 17.95 | 18.68 | 17.95 | 100 |
| September 29, 2025 | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0 |
| September 26, 2025 | 16.8 | 17.95 | 17.95 | 18.9 | 16.8 | 30,152 |
| September 25, 2025 | 17.2 | 17.25 | 17.25 | 18.9 | 16.8 | 20,108 |
| September 24, 2025 | 16.8 | 17.75 | 17.75 | 17.75 | 16.8 | 22,135 |
| September 23, 2025 | 17 | 17.75 | 17.75 | 17.75 | 16.7 | 90,000 |
| September 22, 2025 | 17 | 17.6 | 17.6 | 17.6 | 17 | 47,000 |
| September 19, 2025 | 17.4 | 17.6 | 17.6 | 17.6 | 17.4 | 51,087 |
| September 18, 2025 | 18.3 | 18.05 | 18.05 | 18.3 | 18.05 | 5,714 |
| September 17, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 |
| September 16, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0 |
| September 15, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| September 12, 2025 | 17.4 | 18.05 | 18.05 | 18.05 | 17.4 | 10 |