10.85
-0.3(-2.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 13.92 | 13.4 | 13.4 | 14 | 12.85 | 152,433 |
| August 13, 2025 | 13.05 | 13.8 | 13.8 | 13.8 | 13.05 | 82,647 |
| August 12, 2025 | 13.95 | 13.73 | 13.73 | 14 | 13 | 315,941 |
| August 11, 2025 | 13.01 | 13.48 | 13.48 | 13.85 | 13 | 54,220 |
| August 08, 2025 | 13.95 | 13.23 | 13.23 | 13.95 | 12.8 | 94,501 |
| August 07, 2025 | 13 | 13.48 | 13.48 | 14.45 | 13 | 95,193 |
| August 06, 2025 | 13.85 | 13.8 | 13.8 | 14.29 | 13 | 635,953 |
| August 05, 2025 | 13.05 | 14.15 | 14.15 | 14.5 | 13.05 | 259,781 |
| August 04, 2025 | 13.14 | 13.75 | 13.75 | 14 | 13 | 289,965 |
| August 01, 2025 | 13 | 13.48 | 13.48 | 14 | 12.5 | 722,852 |
| July 31, 2025 | 13.94 | 13.4 | 13.4 | 13.94 | 13 | 466,599 |
| July 30, 2025 | 13.33 | 13.28 | 13.28 | 13.95 | 13.05 | 514,673 |
| July 29, 2025 | 13.95 | 13.5 | 13.5 | 13.95 | 12.5 | 488,474 |
| July 28, 2025 | 13.41 | 13.4 | 13.4 | 13.95 | 13 | 121,998 |
| July 25, 2025 | 13.72 | 13.63 | 13.63 | 13.95 | 13.2 | 151,940 |
| July 24, 2025 | 13.95 | 13.65 | 13.65 | 13.95 | 12.91 | 151,087 |
| July 23, 2025 | 13.95 | 13.43 | 13.43 | 13.95 | 12.95 | 29,856 |
| July 22, 2025 | 13.5 | 13.3 | 13.3 | 13.8 | 13.05 | 736,406 |
| July 21, 2025 | 12.8 | 13.38 | 13.38 | 13.5 | 12.8 | 60,362 |
| July 18, 2025 | 13 | 13.3 | 13.3 | 13.5 | 12.85 | 294,473 |
| July 17, 2025 | 13.2 | 13.05 | 13.05 | 13.2 | 12.65 | 142,037 |
| July 16, 2025 | 13.3 | 13.2 | 13.2 | 13.3 | 12.65 | 62,688 |
| July 15, 2025 | 13.7 | 13.05 | 13.05 | 13.7 | 12.4 | 776,197 |
| July 14, 2025 | 12.4 | 13.3 | 13.3 | 13.7 | 12.4 | 1.27M |
| July 11, 2025 | 12.75 | 12.5 | 12.5 | 12.75 | 11.67 | 1.03M |
| July 10, 2025 | 13.65 | 12.5 | 12.5 | 13.65 | 12.15 | 1.43M |
| July 09, 2025 | 14.2 | 13.6 | 13.6 | 14.2 | 13.6 | 309,987 |
| July 08, 2025 | 13.9 | 13.85 | 13.85 | 14.9 | 13.55 | 2.3M |
| July 07, 2025 | 12.9 | 13.9 | 13.9 | 15 | 12.5 | 3.83M |
| July 04, 2025 | 12.5 | 12.9 | 12.9 | 12.9 | 11.5 | 2.21M |
| July 03, 2025 | 9.96 | 12.3 | 12.3 | 12.45 | 9.64 | 3M |
| July 02, 2025 | 10 | 9.64 | 9.64 | 10.15 | 9.64 | 399,969 |
| July 01, 2025 | 10 | 9.8 | 9.8 | 10.25 | 9.8 | 747,241 |
| June 30, 2025 | 9.7 | 10.06 | 10.06 | 10.1 | 9.7 | 76,951 |
| June 27, 2025 | 10.1 | 9.74 | 9.74 | 10.38 | 9.74 | 627,416 |
| June 26, 2025 | 9.63 | 10.16 | 10.16 | 10.45 | 9.63 | 246,610 |
| June 25, 2025 | 9.7 | 9.7 | 9.7 | 10.5 | 9.5 | 553,186 |
| June 24, 2025 | 10.45 | 10.13 | 10.13 | 10.45 | 9.6 | 361,795 |
| June 23, 2025 | 10.95 | 9.9 | 9.9 | 10.95 | 9.6 | 464,944 |
| June 20, 2025 | 10.26 | 10.3 | 10.3 | 10.55 | 10 | 462,618 |
| June 19, 2025 | 10.17 | 10.45 | 10.45 | 10.65 | 10.17 | 111,459 |
| June 18, 2025 | 10.72 | 10.45 | 10.45 | 10.74 | 10.25 | 144,303 |
| June 17, 2025 | 10.26 | 10.33 | 10.33 | 10.55 | 10.18 | 263,306 |
| June 16, 2025 | 10.31 | 10.38 | 10.38 | 10.5 | 10.25 | 138,942 |
| June 13, 2025 | 10.11 | 10.4 | 10.4 | 10.74 | 10.11 | 100,925 |
