11.95
-0.02(-0.17%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.96 | 11.9 | 11.9 | 12.01 | 11.88 | 71,420 |
| September 25, 2025 | 11.91 | 11.95 | 11.95 | 12.05 | 11.8 | 16,855 |
| September 24, 2025 | 11.87 | 11.9 | 11.9 | 11.94 | 11.79 | 29,230 |
| September 23, 2025 | 11.93 | 11.88 | 11.88 | 11.98 | 11.7 | 35,133 |
| September 22, 2025 | 11.88 | 11.88 | 11.88 | 12.3 | 11.81 | 45,984 |
| September 19, 2025 | 11.88 | 11.85 | 11.85 | 11.9 | 11.75 | 46,594 |
| September 18, 2025 | 11.57 | 11.79 | 11.79 | 11.92 | 11.57 | 43,634 |
| September 17, 2025 | 11.7 | 11.68 | 11.68 | 11.73 | 11.65 | 18,877 |
| September 16, 2025 | 11.74 | 11.69 | 11.69 | 11.76 | 11.66 | 39,981 |
| September 15, 2025 | 11.6 | 11.73 | 11.73 | 11.8 | 11.6 | 60,867 |
| September 12, 2025 | 11.82 | 11.77 | 11.77 | 11.82 | 11.65 | 37,652 |
| September 11, 2025 | 11.76 | 11.71 | 11.71 | 12.02 | 11.69 | 34,964 |
| September 10, 2025 | 11.98 | 11.74 | 11.74 | 11.98 | 11.69 | 11,476 |
| September 09, 2025 | 11.73 | 11.7 | 11.7 | 11.78 | 11.63 | 19,306 |
| September 08, 2025 | 11.5 | 11.7 | 11.7 | 11.79 | 11.5 | 30,961 |
| 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 |
