7.90
-0.2(-2.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.38 | 7.9 | 7.9 | 8.38 | 7.82 | 96,669 |
| December 03, 2025 | 7.8 | 8.1 | 8.1 | 8.5 | 7.7 | 364,450 |
| December 02, 2025 | 8.52 | 8.04 | 8.04 | 8.98 | 7.4 | 781,329 |
| December 01, 2025 | 8.6 | 8.79 | 8.79 | 8.98 | 8.5 | 365,735 |
| November 28, 2025 | 9.48 | 8.9 | 8.9 | 9.68 | 8.54 | 1.16M |
| November 27, 2025 | 9.7 | 9.35 | 9.35 | 9.7 | 9.06 | 555,939 |
| November 26, 2025 | 9.56 | 9.4 | 9.4 | 9.56 | 9.3 | 117,660 |
| November 25, 2025 | 9.45 | 9.48 | 9.48 | 9.68 | 9.28 | 91,661 |
| November 24, 2025 | 9.69 | 9.56 | 9.56 | 9.88 | 9.22 | 695,069 |
| November 21, 2025 | 9.6 | 9.4 | 9.4 | 10 | 9.2 | 236,875 |
| November 20, 2025 | 9.69 | 9.6 | 9.6 | 10.35 | 9.21 | 2.01M |
| November 19, 2025 | 9.2 | 9.2 | 9.2 | 9.98 | 9.2 | 363,285 |
| November 18, 2025 | 9.58 | 9.24 | 9.24 | 10.25 | 9 | 931,204 |
| November 17, 2025 | 10.1 | 10 | 10 | 10.4 | 9.8 | 468,100 |
| November 14, 2025 | 9.52 | 9.75 | 9.75 | 10.3 | 9.52 | 380,407 |
| November 13, 2025 | 9.5 | 9.86 | 9.86 | 10.15 | 9.5 | 297,277 |
| November 12, 2025 | 9.52 | 9.74 | 9.74 | 10 | 9.5 | 188,135 |
| November 11, 2025 | 9.72 | 9.7 | 9.7 | 10 | 9.5 | 187,727 |
| November 10, 2025 | 10.35 | 9.74 | 9.74 | 10.35 | 9.5 | 379,773 |
| 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 |