10.25
-0.25(-2.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.5 | 10.25 | 10.25 | 10.5 | 9.61 | 25,553 |
| December 23, 2025 | 10.25 | 10.5 | 10.5 | 10.88 | 9.54 | 134,861 |
| December 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.62 | 30,000 |
| December 19, 2025 | 10.25 | 10.25 | 10.25 | 10.49 | 9.62 | 2,100 |
| December 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.81 | 12,406 |
| December 17, 2025 | 10.25 | 10.25 | 10.25 | 10.63 | 9.81 | 98,610 |
| December 16, 2025 | 10.25 | 10.25 | 10.25 | 10.93 | 10.25 | 54 |
| December 15, 2025 | 10.35 | 10.25 | 10.25 | 11 | 9.8 | 222,628 |
| December 12, 2025 | 9.75 | 9.55 | 9.55 | 9.75 | 9.54 | 16,000 |
| December 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.5 | 1,426 |
| December 10, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.54 | 12,453 |
| December 09, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.75 | 220 |
| December 08, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.75 | 80 |
| December 05, 2025 | 9.59 | 9.75 | 9.75 | 9.75 | 9.59 | 113,877 |
| December 04, 2025 | 9.75 | 9.75 | 9.75 | 9.85 | 9.52 | 100,519 |
| December 03, 2025 | 10.5 | 9.75 | 9.75 | 10.5 | 9.5 | 96,106 |
| December 02, 2025 | 9.4 | 10 | 10 | 11.45 | 9.4 | 492,528 |
| December 01, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 68,796 |
| November 28, 2025 | 7.5 | 7.5 | 7.5 | 7.83 | 7.16 | 52,548 |
| November 27, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 465 |
| November 26, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 465 |
| November 25, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.1 | 30 |
| November 24, 2025 | 7.5 | 7.5 | 7.5 | 7.85 | 7.5 | 7,748 |
| November 21, 2025 | 7.5 | 7.85 | 7.85 | 7.9 | 7.5 | 14,618 |
| November 20, 2025 | 7.5 | 7.16 | 7.16 | 7.5 | 7.16 | 100,000 |
| November 19, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 110,199 |
| November 18, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 110,199 |
| November 17, 2025 | 7.5 | 7.5 | 7.5 | 7.95 | 7.16 | 112,199 |
| November 14, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 1.7M |
| November 13, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 1.7M |
| November 12, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.11 | 58,470 |
| November 11, 2025 | 7.95 | 7.5 | 7.5 | 7.95 | 7.11 | 116,525 |
| November 10, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 170,000 |
| November 07, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 3.05M |
| November 06, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 1.45M |
| November 05, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.1 | 56,250 |
| November 04, 2025 | 7.25 | 7.5 | 7.5 | 7.5 | 7.25 | 225,000 |
| November 03, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.05 | 3,600 |
| October 31, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.5M |
| October 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.5M |
| October 29, 2025 | 7.47 | 7.25 | 7.48 | 7.47 | 7.25 | 50,000 |
| October 28, 2025 | 7.25 | 7.25 | 7.25 | 7.33 | 7.05 | 50,000 |
| October 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 56 |
| October 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 56 |
| October 23, 2025 | 7 | 7.25 | 7.25 | 7.25 | 7 | 4 |
| October 22, 2025 | 7 | 7.25 | 7 | 7.25 | 7 | 24,342 |
| October 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 1,300 |
| October 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.03 | 62,990 |
| October 17, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 853 |
| October 16, 2025 | 7.5 | 7.25 | 7.25 | 7.5 | 7 | 150,000 |
| October 15, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7.05 | 60,077 |
| October 14, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7 | 4 |
| October 13, 2025 | 7.25 | 7.5 | 7.5 | 7.5 | 7 | 156,114 |
| October 10, 2025 | 7.25 | 7.25 | 7.25 | 7.41 | 7 | 102,516 |
| October 09, 2025 | 7.75 | 7.25 | 7.25 | 7.75 | 7.25 | 20,000 |
| October 08, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.5 | 25,060 |
| October 07, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 35,392 |
| October 06, 2025 | 7.75 | 7.75 | 7.75 | 7.91 | 7.75 | 2,528 |
| October 03, 2025 | 7.88 | 7.75 | 7.75 | 7.88 | 7.5 | 15,134 |
| October 02, 2025 | 8.13 | 7.88 | 7.88 | 8.13 | 7.5 | 98,152 |
