8.75
+0.15(+1.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.64 | 57,000 |
| December 23, 2025 | 9 | 8.6 | 8.6 | 9.5 | 8.6 | 194,450 |
| December 22, 2025 | 9.75 | 9 | 9 | 10 | 9 | 343,162 |
| December 19, 2025 | 9.75 | 9.63 | 9.63 | 9.89 | 9.6 | 118,668 |
| December 18, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.75 | 50,000 |
| December 17, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 44,349 |
| December 16, 2025 | 10.5 | 9.75 | 9.75 | 10.5 | 9.53 | 568,075 |
| December 15, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 77,775 |
| December 12, 2025 | 10.5 | 10.25 | 10.25 | 10.5 | 10 | 356,107 |
| December 11, 2025 | 10.25 | 10.25 | 10.25 | 10.4 | 10.07 | 250,310 |
| December 10, 2025 | 11.5 | 10.25 | 10.25 | 11.5 | 10.14 | 794,853 |
| December 09, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11.25 | 87 |
| December 08, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11 | 129,278 |
| December 05, 2025 | 11.5 | 11.3 | 11.3 | 11.5 | 11 | 29,368 |
| December 04, 2025 | 11.2 | 11.25 | 11.25 | 11.25 | 11 | 31,140 |
| December 03, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11.25 | 207,282 |
| December 02, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11.2 | 52,459 |
| December 01, 2025 | 11.5 | 11.25 | 11.25 | 12 | 11.2 | 179,981 |
| November 28, 2025 | 11.25 | 11.5 | 11.5 | 12 | 11 | 515,528 |
| November 27, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11 | 7,204 |
| November 26, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11 | 110,359 |
| November 25, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11.25 | 96,926 |
| November 24, 2025 | 11.25 | 11.25 | 11.25 | 11.35 | 11.12 | 38,110 |
| November 21, 2025 | 11.25 | 11.25 | 11.25 | 11.46 | 11.21 | 180,000 |
| November 20, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11 | 10,090 |
| November 19, 2025 | 11.25 | 11.25 | 11.25 | 11.4 | 11.08 | 400,000 |
| November 18, 2025 | 11.75 | 11.25 | 11.25 | 12 | 11 | 393,901 |
| November 17, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.55 | 6,413 |
| November 14, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.5 | 9,337 |
| November 13, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.5 | 190 |
| November 12, 2025 | 12.25 | 11.75 | 11.75 | 12.5 | 11.5 | 264,070 |
| November 11, 2025 | 12.25 | 12.25 | 12.25 | 12.5 | 12 | 298,828 |
| November 10, 2025 | 12.25 | 12.25 | 12.25 | 12.5 | 12 | 111,999 |
| November 07, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.06 | 4,090 |
| November 06, 2025 | 12.25 | 12.25 | 12.25 | 12.5 | 12 | 71,850 |
| November 05, 2025 | 12.75 | 12.25 | 12.25 | 13 | 12.05 | 193,109 |
| November 04, 2025 | 12.75 | 13 | 13 | 13 | 12.66 | 105,538 |
| November 03, 2025 | 13.25 | 12.75 | 12.75 | 13.5 | 12.5 | 293,490 |
| October 31, 2025 | 13 | 13.25 | 13.25 | 13.5 | 13 | 72,999 |
| October 30, 2025 | 13.25 | 13.5 | 13.5 | 13.5 | 13 | 28,444 |
| October 29, 2025 | 13.25 | 13.5 | 13.5 | 13.5 | 13.1 | 70,669 |
| October 28, 2025 | 13 | 13.25 | 13.25 | 13.5 | 13 | 203,459 |
| October 27, 2025 | 13.25 | 13 | 13 | 13.5 | 12.73 | 307,088 |
| October 24, 2025 | 12.5 | 12.5 | 12.5 | 12.95 | 12.28 | 130,000 |
| October 23, 2025 | 12.5 | 12.5 | 12.5 | 12.9 | 12.5 | 3,817 |
| October 22, 2025 | 12.5 | 12.5 | 12.5 | 12.95 | 12 | 155,452 |
| October 21, 2025 | 12.5 | 12.5 | 12.5 | 13 | 12.1 | 1.08M |
| October 20, 2025 | 12.5 | 12.5 | 12.5 | 13 | 12.02 | 134,342 |
| October 17, 2025 | 13.25 | 12.5 | 12.5 | 13.5 | 12 | 172,510 |
| October 16, 2025 | 13.5 | 13.25 | 13.25 | 14 | 13.25 | 8,121 |
| October 15, 2025 | 13.25 | 13 | 13 | 13.5 | 13 | 434,421 |
| October 14, 2025 | 13.25 | 13 | 13 | 13.5 | 13 | 174,016 |
| October 13, 2025 | 13.75 | 13.25 | 13.25 | 14 | 13.01 | 204,301 |
| October 10, 2025 | 13.75 | 13.75 | 13.75 | 14 | 13.5 | 52,534 |
| October 09, 2025 | 13.75 | 13.75 | 13.75 | 14.9 | 13.5 | 40,044 |
| October 08, 2025 | 13.6 | 13.75 | 13.75 | 14 | 13.6 | 60,684 |
| October 07, 2025 | 13.75 | 13.75 | 13.75 | 14 | 13.5 | 82,308 |
| October 06, 2025 | 14.2 | 13.75 | 13.75 | 14.2 | 13.5 | 231,462 |
| October 03, 2025 | 14.25 | 13.85 | 13.85 | 14.44 | 13.5 | 610,480 |
| October 02, 2025 | 14.5 | 14.25 | 14.25 | 14.73 | 14 | 129,900 |
