9.24
-0.01(-0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.11 | 9.5 | 9.5 | 9.5 | 9.11 | 808 |
| August 14, 2025 | 9.11 | 9.5 | 9.5 | 10 | 9 | 34,996 |
| August 13, 2025 | 9.6 | 9.5 | 9.5 | 9.6 | 9.5 | 2,000 |
| August 12, 2025 | 10 | 9.5 | 9.5 | 10 | 9 | 83 |
| August 11, 2025 | 9.63 | 9.5 | 9.5 | 10 | 9.5 | 22,267 |
| August 08, 2025 | 9 | 9.5 | 9.5 | 9.5 | 9 | 1,100 |
| August 07, 2025 | 10 | 9.5 | 9.5 | 10 | 8.7 | 429,545 |
| August 06, 2025 | 9.97 | 9.75 | 9.75 | 9.97 | 9.07 | 61,749 |
| August 05, 2025 | 9 | 9.75 | 9.75 | 10.23 | 9 | 9,922 |
| August 04, 2025 | 10 | 9.75 | 9.75 | 10.5 | 9 | 259,244 |
| August 01, 2025 | 10.5 | 9.75 | 9.75 | 10.5 | 9.75 | 24,000 |
| July 31, 2025 | 10.23 | 9.75 | 9.75 | 10.23 | 9.75 | 10,260 |
| July 30, 2025 | 10.5 | 9.75 | 9.75 | 10.5 | 9 | 100,250 |
| July 29, 2025 | 9 | 9.75 | 9.75 | 9.75 | 9 | 2,617 |
| July 28, 2025 | 10.27 | 9.75 | 9.75 | 10.27 | 9.75 | 3,896 |
| July 25, 2025 | 9.6 | 9.75 | 9.75 | 10.5 | 9 | 1,530 |
| July 24, 2025 | 10 | 10 | 10 | 10.5 | 9.95 | 106,019 |
| July 23, 2025 | 10 | 9.75 | 9.75 | 10.29 | 9.65 | 182,838 |
| July 22, 2025 | 10.3 | 10.5 | 10.5 | 10.5 | 10 | 26,592 |
| July 21, 2025 | 10 | 10.5 | 10.5 | 10.5 | 10 | 27,246 |
| July 18, 2025 | 10.3 | 10.5 | 10.5 | 10.5 | 10 | 70,003 |
| July 17, 2025 | 10 | 10.5 | 10.5 | 10.5 | 10 | 30,095 |
| July 16, 2025 | 10.45 | 10.5 | 10.5 | 10.5 | 10.45 | 19,110 |
| July 15, 2025 | 11 | 10.5 | 10.5 | 11 | 10.5 | 40 |
| July 14, 2025 | 10.31 | 10.5 | 10.5 | 11 | 10 | 124,655 |
| July 11, 2025 | 9.95 | 10.5 | 10.5 | 11 | 9.95 | 118,423 |
| July 10, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0 |
| July 09, 2025 | 10.6 | 10.5 | 10.5 | 11 | 10 | 211,086 |
| July 08, 2025 | 10.6 | 10.5 | 10.5 | 10.6 | 10.5 | 7,811 |
| July 07, 2025 | 10.31 | 10.5 | 10.5 | 10.5 | 10 | 46,518 |
| July 04, 2025 | 10.66 | 10.5 | 10.5 | 11 | 10 | 337,739 |
| July 03, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
| July 02, 2025 | 11 | 10.75 | 10.75 | 11 | 10.66 | 86,990 |
| July 01, 2025 | 10.62 | 10.75 | 10.75 | 11 | 10.5 | 324,281 |
| June 30, 2025 | 11 | 11 | 11 | 11 | 11 | 20,000 |
| June 27, 2025 | 11.5 | 10.8 | 10.8 | 11.5 | 10.5 | 20,236 |
| June 26, 2025 | 10.75 | 11 | 11 | 11 | 10.75 | 17,299 |
| June 25, 2025 | 11.5 | 11 | 11 | 11.5 | 10.62 | 60,000 |
| June 24, 2025 | 10.75 | 11 | 11 | 11.5 | 10.75 | 12,878 |
| June 23, 2025 | 12 | 11 | 11 | 12 | 11 | 11,684 |
| June 20, 2025 | 11.95 | 11.5 | 11.5 | 12 | 11 | 127,188 |
| June 19, 2025 | 10.95 | 11.5 | 11.5 | 12 | 10.59 | 121,733 |
| June 18, 2025 | 12 | 10.75 | 10.75 | 12 | 10.75 | 264,313 |
| June 17, 2025 | 11 | 10.5 | 10.5 | 11 | 10.17 | 69,155 |
| June 16, 2025 | 10 | 10.5 | 10.5 | 12 | 9.89 | 182,386 |
| June 13, 2025 | 11.56 | 11 | 11 | 11.56 | 11 | 220 |
| June 12, 2025 | 10 | 11 | 11 | 12 | 10 | 825 |
| June 11, 2025 | 11.63 | 11 | 11 | 12 | 10 | 5,675 |
| June 10, 2025 | 10.29 | 11 | 11 | 11.68 | 10 | 622,681 |
| June 09, 2025 | 10.5 | 10 | 10 | 10.5 | 9.5 | 49,183 |
| June 06, 2025 | 10 | 10 | 10 | 10 | 10 | 0 |
| June 05, 2025 | 9.65 | 10 | 10 | 10 | 9.65 | 6,531 |
| June 04, 2025 | 10.5 | 10 | 10 | 10.5 | 9.3 | 13,568 |
| June 03, 2025 | 9.96 | 10 | 10 | 10.5 | 9.5 | 43,052 |
| June 02, 2025 | 10 | 10 | 10 | 10 | 10 | 0 |
| May 30, 2025 | 9.51 | 10 | 10 | 10 | 9.5 | 12,314 |
| May 29, 2025 | 9.5 | 10 | 10 | 10 | 9.5 | 6,987 |
| May 28, 2025 | 10.5 | 10 | 10 | 10.5 | 10 | 1,734 |
| May 27, 2025 | 10 | 10 | 10 | 10 | 10 | 0 |
| May 23, 2025 | 9.5 | 10 | 10 | 10 | 9.5 | 7,293 |