9.96
+0.44(+4.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.5 | 9.96 | 9.96 | 9.96 | 9.06 | 568,461 |
| November 06, 2025 | 9.52 | 9.52 | 9.52 | 10.15 | 9.52 | 266,143 |
| November 05, 2025 | 9.48 | 9.73 | 9.73 | 10.15 | 9.48 | 546,630 |
| November 04, 2025 | 10 | 9.76 | 9.76 | 10.95 | 9.5 | 901,479 |
| November 03, 2025 | 10.3 | 9.76 | 9.76 | 10.3 | 9.51 | 207,248 |
| October 31, 2025 | 9.9 | 9.88 | 9.88 | 10.25 | 9.6 | 205,068 |
| October 30, 2025 | 10.35 | 10.09 | 10.09 | 10.5 | 10 | 566,906 |
| October 29, 2025 | 9.92 | 10.32 | 10.32 | 10.65 | 9.92 | 209,305 |
| October 28, 2025 | 9.6 | 10.2 | 10.2 | 10.4 | 9.6 | 112,479 |
| October 27, 2025 | 10.35 | 10.09 | 10.09 | 10.45 | 9.5 | 340,753 |
| October 24, 2025 | 10.25 | 10 | 10 | 10.3 | 9.8 | 216,249 |
| October 23, 2025 | 9.98 | 10.05 | 10.05 | 10.05 | 9.48 | 275,131 |
| October 22, 2025 | 9.49 | 9.63 | 9.63 | 9.78 | 9.48 | 34,626 |
| October 21, 2025 | 9.32 | 9.5 | 9.5 | 9.88 | 9.2 | 488,056 |
| October 20, 2025 | 9.78 | 9.64 | 9.64 | 9.78 | 9.2 | 424,128 |
| October 17, 2025 | 10.1 | 9.52 | 9.52 | 10.1 | 9.5 | 536,162 |
| October 16, 2025 | 10.4 | 9.94 | 9.94 | 10.4 | 9.82 | 55,333 |
| October 15, 2025 | 10.23 | 9.99 | 9.99 | 10.3 | 9.75 | 416,718 |
| October 14, 2025 | 10.95 | 10.23 | 10.23 | 10.95 | 10 | 415,036 |
| October 13, 2025 | 10.75 | 10.7 | 10.7 | 10.95 | 10.1 | 212,942 |
| October 10, 2025 | 10.9 | 10.58 | 10.58 | 10.9 | 10.45 | 497,685 |
| October 09, 2025 | 10.25 | 10.9 | 10.9 | 10.9 | 10.16 | 472,085 |
| October 08, 2025 | 10 | 10 | 10 | 10.4 | 9.82 | 500,065 |
| October 07, 2025 | 9.8 | 9.94 | 9.94 | 10.2 | 9.56 | 728,003 |
| October 06, 2025 | 9.92 | 9.74 | 9.74 | 9.92 | 9.2 | 489,919 |
| October 03, 2025 | 10 | 9.65 | 9.65 | 10 | 9.4 | 157,758 |
| October 02, 2025 | 10 | 9.63 | 9.63 | 10 | 9.5 | 161,513 |
| October 01, 2025 | 9.96 | 9.76 | 9.76 | 9.96 | 9.5 | 843,644 |
| September 30, 2025 | 9.96 | 9.52 | 9.52 | 10.1 | 9.2 | 200,092 |
| September 29, 2025 | 9.9 | 9.67 | 9.67 | 9.9 | 9.5 | 219,262 |
| September 26, 2025 | 9.98 | 9.79 | 9.79 | 10.15 | 9.6 | 690,589 |
| September 25, 2025 | 10.27 | 9.9 | 9.9 | 10.3 | 9.7 | 677,771 |
| September 24, 2025 | 10.48 | 9.94 | 9.94 | 10.65 | 9.82 | 583,197 |
| September 23, 2025 | 10.15 | 10.28 | 10.28 | 10.6 | 10.1 | 880,724 |
| September 22, 2025 | 10.37 | 10.45 | 10.45 | 10.65 | 10.3 | 348,439 |
| September 19, 2025 | 10.7 | 10.53 | 10.53 | 10.7 | 10.4 | 140,983 |
| September 18, 2025 | 10.69 | 10.55 | 10.55 | 10.8 | 10.4 | 45,902 |
| September 17, 2025 | 11 | 10.55 | 10.55 | 11 | 10.4 | 325,559 |
| September 16, 2025 | 10.95 | 10.6 | 10.6 | 10.95 | 10.3 | 310,487 |
| September 15, 2025 | 10.93 | 10.75 | 10.75 | 11 | 10.36 | 583,722 |
| September 12, 2025 | 11 | 10.9 | 10.9 | 11 | 10.73 | 125,805 |
| September 11, 2025 | 10.83 | 10.9 | 10.9 | 11.38 | 10.5 | 1M |
| September 10, 2025 | 10.97 | 11 | 11 | 11.4 | 10.6 | 185,860 |
| September 09, 2025 | 11.2 | 11 | 11 | 11.2 | 10.6 | 300,619 |
| September 08, 2025 | 11.12 | 11.05 | 11.05 | 11.15 | 10.65 | 239,962 |
| September 05, 2025 | 11.4 | 11.15 | 11.15 | 11.75 | 10.52 | 585,110 |
| September 04, 2025 | 11.7 | 11.5 | 11.5 | 12 | 11 | 618,760 |
| September 03, 2025 | 11.6 | 11.8 | 11.8 | 11.8 | 11.6 | 49,898 |
| September 02, 2025 | 12.04 | 11.6 | 11.9 | 12.2 | 11.6 | 18,290 |
| September 01, 2025 | 12.65 | 11.98 | 11.98 | 13.45 | 11.88 | 846,599 |
| August 29, 2025 | 12.62 | 12.65 | 12.65 | 13.42 | 12.5 | 118,789 |
| August 28, 2025 | 13.5 | 12.85 | 12.85 | 13.5 | 12.55 | 306,659 |
| August 27, 2025 | 12.8 | 13.1 | 13.1 | 13.5 | 12.75 | 121,577 |
| August 26, 2025 | 12.8 | 13.1 | 13.1 | 13.45 | 12.75 | 60,212 |
| August 22, 2025 | 13.41 | 12.98 | 12.98 | 13.41 | 12.52 | 101,387 |
| August 21, 2025 | 13 | 12.65 | 12.65 | 13 | 12.65 | 135,221 |
| August 20, 2025 | 12.83 | 13.15 | 13.15 | 13.45 | 12.7 | 242,438 |
| August 19, 2025 | 13.4 | 12.95 | 12.95 | 14.19 | 12.75 | 715,755 |
| August 18, 2025 | 13.15 | 13.25 | 13.25 | 13.95 | 13.1 | 84,390 |
| August 15, 2025 | 13.8 | 13.45 | 13.45 | 13.8 | 13 | 131,036 |