11.73
+0.072(+0.62%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.74 | 11.65 | 11.65 | 11.83 | 11.61 | 25,177 |
September 04, 2025 | 11.69 | 11.7 | 11.7 | 11.75 | 11.58 | 29,027 |
September 03, 2025 | 11.63 | 11.64 | 11.64 | 11.7 | 11.59 | 22,622 |
September 02, 2025 | 11.64 | 11.57 | 11.57 | 11.65 | 11.56 | 33,951 |
September 01, 2025 | 11.68 | 11.57 | 11.57 | 11.68 | 11.55 | 64,532 |
August 29, 2025 | 11.73 | 11.59 | 11.59 | 11.85 | 11.55 | 54,312 |
August 28, 2025 | 11.72 | 11.63 | 11.63 | 11.94 | 11.53 | 26,828 |
August 27, 2025 | 11.81 | 11.73 | 11.62 | 11.86 | 11.7 | 50,582 |
August 26, 2025 | 11.83 | 11.71 | 11.6 | 11.83 | 11.67 | 81,680 |
August 22, 2025 | 11.97 | 11.67 | 11.56 | 11.97 | 11.57 | 64,860 |
August 21, 2025 | 11.78 | 11.63 | 11.52 | 11.87 | 11.6 | 27,907 |
August 20, 2025 | 11.62 | 11.59 | 11.48 | 11.7 | 11.51 | 32,274 |
August 19, 2025 | 11.66 | 11.67 | 11.67 | 11.94 | 11.64 | 27,876 |
August 18, 2025 | 11.61 | 11.68 | 11.68 | 11.73 | 11.61 | 77,842 |
August 15, 2025 | 11.8 | 11.71 | 11.71 | 11.81 | 11.7 | 28,644 |
August 14, 2025 | 11.74 | 11.75 | 11.75 | 11.78 | 11.7 | 16,581 |
August 13, 2025 | 11.79 | 11.75 | 11.75 | 11.8 | 11.71 | 40,645 |
August 12, 2025 | 11.88 | 11.8 | 11.8 | 11.91 | 11.75 | 63,927 |
August 11, 2025 | 11.83 | 11.85 | 11.85 | 11.99 | 11.77 | 36,415 |
August 08, 2025 | 11.9 | 11.81 | 11.81 | 11.9 | 11.75 | 35,455 |
August 07, 2025 | 11.9 | 11.81 | 11.81 | 11.9 | 11.79 | 39,058 |
August 06, 2025 | 11.84 | 11.83 | 11.83 | 12.08 | 11.77 | 23,580 |
August 05, 2025 | 11.98 | 11.83 | 11.83 | 11.98 | 11.81 | 24,993 |
August 04, 2025 | 11.88 | 11.84 | 11.84 | 11.88 | 11.72 | 25,417 |
August 01, 2025 | 12 | 11.79 | 11.79 | 12 | 11.72 | 56,017 |
July 31, 2025 | 12.02 | 11.93 | 11.93 | 12.33 | 11.9 | 127,292 |
July 30, 2025 | 11.98 | 11.98 | 11.86 | 12.03 | 11.8 | 24,855 |
July 29, 2025 | 11.89 | 11.96 | 11.96 | 12 | 11.89 | 61,597 |
July 28, 2025 | 11.92 | 11.87 | 11.87 | 11.94 | 11.79 | 37,831 |
July 25, 2025 | 11.8 | 11.81 | 11.81 | 11.83 | 11.71 | 16,731 |
July 24, 2025 | 11.83 | 11.7 | 11.7 | 11.83 | 11.65 | 30,820 |
July 23, 2025 | 11.75 | 11.64 | 11.64 | 11.81 | 11.62 | 48,972 |
July 22, 2025 | 11.88 | 11.69 | 11.69 | 11.9 | 11.68 | 70,489 |
July 21, 2025 | 11.98 | 11.73 | 11.73 | 11.98 | 11.7 | 56,554 |
July 18, 2025 | 11.87 | 11.8 | 11.8 | 11.87 | 11.77 | 42,066 |
July 17, 2025 | 11.9 | 11.84 | 11.84 | 11.95 | 11.78 | 21,435 |
July 16, 2025 | 11.87 | 11.78 | 11.78 | 11.9 | 11.78 | 47,809 |
July 15, 2025 | 11.82 | 11.84 | 11.84 | 11.87 | 11.78 | 40,035 |
July 14, 2025 | 11.76 | 11.79 | 11.79 | 11.82 | 11.7 | 37,172 |
July 11, 2025 | 11.68 | 11.75 | 11.75 | 11.81 | 11.68 | 80,461 |
July 10, 2025 | 11.67 | 11.68 | 11.68 | 11.72 | 11.6 | 15,689 |
July 09, 2025 | 11.73 | 11.66 | 11.66 | 11.73 | 11.6 | 10,790 |
July 08, 2025 | 11.68 | 11.66 | 11.66 | 11.74 | 11.58 | 26,230 |
July 07, 2025 | 11.64 | 11.6 | 11.6 | 11.81 | 11.58 | 61,690 |
July 04, 2025 | 11.53 | 11.61 | 11.61 | 11.68 | 11.51 | 16,424 |
July 03, 2025 | 11.66 | 11.59 | 11.59 | 11.73 | 11.54 | 58,381 |
July 02, 2025 | 11.61 | 11.72 | 11.6 | 11.9 | 11.61 | 73,195 |
July 01, 2025 | 11.68 | 11.63 | 11.51 | 11.9 | 11.56 | 56,523 |
June 30, 2025 | 11.63 | 11.67 | 11.55 | 11.69 | 11.63 | 51,008 |
June 27, 2025 | 11.72 | 11.61 | 11.5 | 11.72 | 11.56 | 49,186 |
June 26, 2025 | 11.72 | 11.6 | 11.48 | 11.72 | 11.56 | 31,673 |
June 25, 2025 | 11.9 | 11.65 | 11.53 | 11.9 | 11.6 | 50,046 |
June 24, 2025 | 11.9 | 11.63 | 11.52 | 11.9 | 11.58 | 65,419 |
June 23, 2025 | 11.6 | 11.64 | 11.52 | 11.89 | 11.6 | 42,152 |
June 20, 2025 | 11.71 | 11.7 | 11.58 | 11.89 | 11.64 | 22,997 |
June 19, 2025 | 11.8 | 11.8 | 11.68 | 11.89 | 11.72 | 19,083 |
June 18, 2025 | 11.76 | 11.77 | 11.65 | 11.8 | 11.68 | 10,066 |
June 17, 2025 | 11.85 | 11.72 | 11.6 | 11.85 | 11.63 | 16,381 |
June 16, 2025 | 11.72 | 11.63 | 11.52 | 11.72 | 11.6 | 25,650 |
June 13, 2025 | 11.79 | 11.63 | 11.63 | 11.79 | 11.56 | 40,439 |