10.25
-0.5(-4.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.13 | 10.75 | 10.75 | 11.25 | 10.51 | 459,740 |
| September 04, 2025 | 11.25 | 11.13 | 11.13 | 11.25 | 11 | 90,390 |
| September 03, 2025 | 11.75 | 11.25 | 11.25 | 11.75 | 11.25 | 354,346 |
| September 02, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 36,098 |
| September 01, 2025 | 11.5 | 11.75 | 11.75 | 12 | 11.5 | 86,239 |
| August 29, 2025 | 11.5 | 11.75 | 11.75 | 11.75 | 11.5 | 45,928 |
| August 28, 2025 | 12 | 11.75 | 11.75 | 12 | 11.5 | 25,642 |
| August 27, 2025 | 11.56 | 11.75 | 11.75 | 11.8 | 11.51 | 129,058 |
| August 26, 2025 | 11.9 | 11.89 | 11.89 | 11.9 | 11.56 | 109,234 |
| August 22, 2025 | 11.61 | 11.75 | 11.75 | 12 | 11.5 | 249,036 |
| August 21, 2025 | 12.72 | 12 | 12 | 12.75 | 11.55 | 345,496 |
| August 20, 2025 | 13.34 | 12.38 | 12.38 | 13.5 | 12.01 | 286,603 |
| August 19, 2025 | 12 | 12.63 | 12.63 | 13.24 | 12 | 200,332 |
| 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 |
