13.00
+1.25(+10.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.98 | 13 | 13 | 13 | 11.98 | 888,921 |
| August 15, 2025 | 11.5 | 11.75 | 11.75 | 12 | 11 | 299,326 |
| August 14, 2025 | 11 | 11.25 | 11.25 | 11.92 | 10.88 | 2.15M |
| August 13, 2025 | 10.29 | 10.25 | 10.25 | 10.5 | 10.11 | 91,950 |
| August 12, 2025 | 10 | 10.25 | 10.25 | 10.5 | 10 | 287,336 |
| August 11, 2025 | 10.1 | 10.25 | 10.25 | 10.5 | 10 | 178,302 |
| August 08, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10.1 | 110,285 |
| August 07, 2025 | 11 | 10.75 | 10.75 | 11 | 10.5 | 250,346 |
| August 06, 2025 | 11.05 | 10.75 | 10.75 | 11.5 | 10.5 | 203,632 |
| August 05, 2025 | 11 | 11.25 | 11.25 | 11.5 | 10.8 | 15,877 |
| August 04, 2025 | 11.09 | 11.25 | 11.25 | 11.5 | 11 | 31,316 |
| August 01, 2025 | 11.08 | 11.25 | 11.25 | 11.4 | 11.07 | 28,887 |
| July 31, 2025 | 11.08 | 11.25 | 11.25 | 11.5 | 11 | 146,919 |
| July 30, 2025 | 11.1 | 11.25 | 11.25 | 12 | 11 | 109,294 |
| July 29, 2025 | 11.7 | 11.5 | 11.5 | 12.5 | 11.25 | 329,565 |
| July 28, 2025 | 12.3 | 12 | 12 | 12.5 | 11.5 | 426,294 |
| July 25, 2025 | 11 | 11.5 | 11.5 | 12 | 11 | 69,890 |
| July 24, 2025 | 11.5 | 11.25 | 11.25 | 11.5 | 10.8 | 64,605 |
| July 23, 2025 | 11.05 | 11.25 | 11.25 | 11.5 | 11.05 | 87,887 |
| July 22, 2025 | 11.4 | 11.25 | 11.25 | 11.5 | 11 | 100,852 |
| July 21, 2025 | 11.4 | 11.25 | 11.25 | 11.5 | 11 | 172,737 |
| July 18, 2025 | 11 | 11.25 | 11.25 | 11.5 | 11 | 113,948 |
| July 17, 2025 | 11.77 | 11.25 | 11.25 | 12.5 | 11.01 | 572,097 |
| July 16, 2025 | 11.5 | 12 | 12 | 12.5 | 11.5 | 65,786 |
| July 15, 2025 | 12 | 12 | 12 | 12.5 | 11.44 | 458,301 |
| July 14, 2025 | 11.14 | 11.38 | 11.38 | 12 | 10.5 | 191,132 |
| July 11, 2025 | 11.14 | 11 | 11 | 11.14 | 11 | 55,421 |
| July 10, 2025 | 11.14 | 11 | 11 | 11.14 | 10.5 | 15,647 |
| July 09, 2025 | 11.2 | 11 | 11 | 11.5 | 10.7 | 77,988 |
| July 08, 2025 | 11.2 | 11 | 11 | 11.5 | 10.66 | 138,571 |
| July 07, 2025 | 11 | 11.25 | 11.25 | 11.27 | 11 | 191,982 |
| July 04, 2025 | 11.28 | 11.25 | 11.25 | 11.5 | 11.25 | 460 |
| July 03, 2025 | 11.07 | 11.25 | 11.25 | 11.35 | 11 | 61,146 |
| July 02, 2025 | 11.75 | 11.25 | 11.25 | 11.75 | 10.8 | 128,467 |
| July 01, 2025 | 11.89 | 11.38 | 11.38 | 12.5 | 11 | 127,232 |
| June 30, 2025 | 11.66 | 12 | 12 | 12.5 | 11 | 419,813 |
| June 27, 2025 | 11 | 11.25 | 11.25 | 11.5 | 11 | 59,972 |
| June 26, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11 | 218,594 |
| June 25, 2025 | 11.5 | 11.38 | 11.38 | 11.5 | 11 | 121,145 |
| June 24, 2025 | 11.38 | 11.38 | 11.38 | 11.5 | 11.38 | 23,316 |
| June 23, 2025 | 11.5 | 11.38 | 11.38 | 12 | 11.03 | 354,171 |
| June 20, 2025 | 12.3 | 12 | 12 | 12.5 | 11.55 | 85,571 |
| June 19, 2025 | 11.23 | 12 | 12 | 12.38 | 10.5 | 962,337 |
| June 18, 2025 | 11.3 | 11.25 | 11.25 | 11.5 | 10.67 | 538,410 |
| June 17, 2025 | 11.44 | 11.25 | 11.25 | 12 | 11.05 | 262,059 |
| June 16, 2025 | 12.21 | 11.63 | 11.63 | 13 | 11.1 | 662,450 |
| June 13, 2025 | 12.25 | 12.5 | 12.5 | 13 | 12 | 303,320 |
| June 12, 2025 | 12.56 | 12.63 | 12.63 | 13 | 12 | 71,770 |
| June 11, 2025 | 12.66 | 12.75 | 12.75 | 13.25 | 12.5 | 126,036 |
| June 10, 2025 | 13 | 12.75 | 12.75 | 13 | 12.5 | 71,962 |
| June 09, 2025 | 13 | 12.75 | 12.75 | 13 | 12.53 | 57,741 |
| June 06, 2025 | 13.17 | 12.75 | 12.75 | 13.5 | 12.56 | 131,326 |
| June 05, 2025 | 13.11 | 13 | 13 | 14 | 12.5 | 552,712 |
| June 04, 2025 | 13.88 | 13.5 | 13.5 | 14.5 | 13.15 | 447,064 |
| June 03, 2025 | 13.01 | 13.35 | 13.35 | 13.95 | 12.65 | 1.06M |
| June 02, 2025 | 14 | 12.8 | 12.8 | 14.37 | 12.8 | 1.2M |
| May 30, 2025 | 14.85 | 14.5 | 14.5 | 15 | 14 | 498,889 |
| May 29, 2025 | 15 | 14.75 | 14.75 | 15 | 14.63 | 82,926 |
| May 28, 2025 | 15.24 | 14.75 | 14.75 | 15.5 | 14.5 | 417,230 |
| May 27, 2025 | 15 | 15 | 15 | 15.49 | 14.5 | 398,316 |