11.50
+1.75(+17.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 30, 2025 | 10 | 9.75 | 9.75 | 10 | 7 | 132,434 |
| April 29, 2025 | 9 | 10 | 10 | 11.8 | 7.25 | 225,563 |
| April 28, 2025 | 8 | 9 | 9 | 11 | 7 | 267,509 |
| April 25, 2025 | 8.98 | 8.8 | 8.8 | 9 | 6.58 | 196,687 |
| April 24, 2025 | 7.49 | 7.75 | 7.75 | 9 | 6.5 | 169,583 |
| April 23, 2025 | 9.12 | 9.2 | 9.2 | 11 | 7.5 | 432,475 |
| April 22, 2025 | 12.45 | 10 | 10 | 13.5 | 10 | 83,711 |
| April 17, 2025 | 12.45 | 12.75 | 12.75 | 13.5 | 12.45 | 139,306 |
| April 16, 2025 | 13.5 | 12.75 | 12.75 | 13.7 | 12 | 359,022 |
| April 15, 2025 | 14 | 12.5 | 12.5 | 14 | 11.48 | 294,547 |
| April 14, 2025 | 10.55 | 12.5 | 12.5 | 14 | 10 | 126,496 |
| April 11, 2025 | 13 | 11 | 11 | 13 | 10.21 | 44,758 |
| April 10, 2025 | 11.02 | 12 | 12 | 13 | 11 | 53,906 |
| April 09, 2025 | 10.58 | 11.5 | 11.5 | 12.9 | 10.58 | 32,186 |
| April 08, 2025 | 13.4 | 13.3 | 13.3 | 14 | 10 | 132,322 |
| April 07, 2025 | 13 | 12.75 | 12.75 | 14.5 | 10 | 758,857 |
| April 04, 2025 | 11.25 | 11.5 | 11.5 | 14 | 9 | 476,705 |
| April 03, 2025 | 7.5 | 12.5 | 12.5 | 16 | 7.47 | 1.18M |
| April 02, 2025 | 6 | 6.75 | 6.75 | 12 | 5.1 | 973,532 |
| April 01, 2025 | 17 | 17.15 | 17.15 | 17.28 | 17 | 1,588 |
| March 31, 2025 | 17 | 17.15 | 17.15 | 17.15 | 17 | 5 |
| March 28, 2025 | 17 | 17.15 | 17.15 | 17.3 | 17 | 364 |
| March 27, 2025 | 17.01 | 17.15 | 17.15 | 17.5 | 17 | 108,114 |
| March 26, 2025 | 18.5 | 17.25 | 17.25 | 18.5 | 17 | 98,499 |
| March 25, 2025 | 18.01 | 18.5 | 18.5 | 19 | 18 | 11,064 |
| March 24, 2025 | 18.06 | 18.25 | 18.25 | 18.49 | 18.06 | 55,283 |
| March 21, 2025 | 18.12 | 18.25 | 18.25 | 18.99 | 18.12 | 1,145 |
| March 20, 2025 | 19.26 | 18.5 | 18.5 | 19.26 | 18.1 | 32,975 |
| March 19, 2025 | 19.5 | 18.75 | 18.75 | 19.5 | 18.75 | 50 |
| March 18, 2025 | 21 | 18.75 | 18.75 | 21 | 18.23 | 83,057 |
| March 17, 2025 | 20.15 | 20.5 | 20.5 | 20.5 | 20.15 | 10,000 |
| March 14, 2025 | 20.8 | 20.5 | 20.5 | 20.8 | 20.5 | 9,508 |
| March 13, 2025 | 22 | 20.5 | 20.5 | 22 | 20.5 | 2,251 |
| March 12, 2025 | 21.45 | 22.5 | 22.5 | 24.4 | 21.45 | 253 |
| March 11, 2025 | 23.2 | 23.5 | 23.5 | 24 | 23.06 | 15,344 |
| March 10, 2025 | 23.96 | 23.5 | 23.5 | 23.96 | 23 | 50 |
| March 07, 2025 | 23 | 23.5 | 23.5 | 23.5 | 23 | 100 |
| March 06, 2025 | 23.68 | 23 | 23 | 23.96 | 23 | 4,368 |
| March 05, 2025 | 24.1 | 23.5 | 23.5 | 24.1 | 23.5 | 780 |
| March 04, 2025 | 23 | 23.5 | 23.5 | 23.75 | 23 | 183,392 |
| March 03, 2025 | 23.97 | 24 | 24 | 24 | 23.97 | 450 |
| February 28, 2025 | 23 | 23.5 | 23.5 | 23.5 | 23 | 11,000 |
| February 27, 2025 | 23.97 | 23.5 | 23.5 | 23.97 | 23.5 | 108,605 |
| February 26, 2025 | 24 | 23.5 | 23.5 | 24 | 23 | 98,004 |
| February 25, 2025 | 24.6 | 23.8 | 23.8 | 24.6 | 23 | 54,004 |
| February 24, 2025 | 25 | 24 | 24 | 25 | 24 | 80 |
| February 21, 2025 | 24.5 | 24 | 24 | 24.5 | 24 | 800 |
| February 20, 2025 | 24.9 | 24 | 24 | 24.9 | 22.18 | 9,684 |
| February 19, 2025 | 23.93 | 23.5 | 23.5 | 24 | 23.5 | 3,035 |
| February 18, 2025 | 22.18 | 23 | 23 | 25.2 | 22 | 10,768 |
| February 17, 2025 | 22.18 | 23.5 | 23.5 | 23.5 | 22.18 | 8,000 |
| February 14, 2025 | 22 | 23.5 | 23.5 | 23.5 | 22 | 31,250 |
| February 13, 2025 | 24.25 | 23.5 | 23.5 | 24.25 | 23.5 | 47,792 |
| February 12, 2025 | 24.95 | 23.5 | 23.5 | 24.95 | 23.5 | 200 |
| February 11, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| February 10, 2025 | 24.95 | 23.5 | 23.5 | 24.95 | 22.21 | 9,049 |
| February 07, 2025 | 24.54 | 23.5 | 23.5 | 24.54 | 23.5 | 5 |
| February 06, 2025 | 24.54 | 23.5 | 23.5 | 24.95 | 23.5 | 223 |
| February 05, 2025 | 22.18 | 23.5 | 23.5 | 23.5 | 22.18 | 2,500 |
| February 04, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |