9.20
-0.8(-8.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10 | 9.2 | 9.2 | 10.5 | 9.2 | 715,162 |
| September 25, 2025 | 10 | 10 | 10 | 10.2 | 9.55 | 246,011 |
| September 24, 2025 | 10 | 10 | 10 | 10.5 | 9.5 | 171,359 |
| September 23, 2025 | 10 | 9.52 | 9.52 | 10.45 | 9.52 | 177,939 |
| September 22, 2025 | 10.15 | 10 | 10 | 10.5 | 9.5 | 343,401 |
| September 19, 2025 | 10.15 | 10.15 | 10.15 | 10.3 | 10 | 648,154 |
| September 18, 2025 | 10 | 10.15 | 10.15 | 10.7 | 9.5 | 765,066 |
| September 17, 2025 | 10 | 10 | 10 | 10 | 9.5 | 1.67M |
| September 16, 2025 | 9.5 | 9.8 | 9.8 | 10.3 | 9.2 | 1.91M |
| September 15, 2025 | 9.15 | 9.25 | 9.25 | 9.5 | 9 | 946,953 |
| September 12, 2025 | 8.9 | 9.15 | 9.15 | 9.3 | 8.8 | 5.91M |
| September 11, 2025 | 8.8 | 8.9 | 8.9 | 9.3 | 7.86 | 5.44M |
| September 10, 2025 | 8.75 | 8.54 | 8.54 | 9 | 8.5 | 1.66M |
| September 09, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 602,519 |
| September 08, 2025 | 8.85 | 8.7 | 8.7 | 9 | 8.5 | 717,637 |
| September 05, 2025 | 9 | 8.75 | 8.75 | 9.2 | 8.5 | 4.43M |
| September 04, 2025 | 9.25 | 9 | 9 | 9.7 | 9 | 1.21M |
| September 03, 2025 | 9.65 | 9.4 | 9.4 | 9.7 | 9.4 | 1.03M |
| September 02, 2025 | 10.4 | 9.65 | 9.65 | 10.4 | 9.65 | 1.56M |
| September 01, 2025 | 10.4 | 10 | 10 | 10.7 | 9.8 | 346,809 |
| August 29, 2025 | 11 | 10.4 | 10.4 | 11 | 10.15 | 337,672 |
| August 28, 2025 | 10.3 | 10.5 | 10.5 | 10.9 | 10.15 | 369,114 |
| August 27, 2025 | 10.21 | 10.5 | 10.5 | 11 | 9.85 | 632,177 |
| August 26, 2025 | 10.45 | 10.05 | 10.05 | 10.5 | 9.62 | 365,011 |
| August 22, 2025 | 9.93 | 10.25 | 10.25 | 10.5 | 9.93 | 416,905 |
| August 21, 2025 | 9.93 | 10.15 | 10.15 | 10.48 | 9.81 | 79,316 |
| August 20, 2025 | 10.3 | 10.15 | 10.15 | 10.5 | 9.8 | 567,438 |
| August 19, 2025 | 10.15 | 10.25 | 10.25 | 11 | 10 | 535,723 |
| August 18, 2025 | 10.36 | 10.5 | 10.5 | 10.99 | 10.15 | 158,487 |
| August 15, 2025 | 10.88 | 10.5 | 10.5 | 11 | 10 | 246,564 |
| August 14, 2025 | 10.64 | 10.5 | 10.5 | 10.89 | 10 | 101,904 |
| August 13, 2025 | 11.07 | 10.5 | 10.5 | 11.07 | 10.3 | 430,167 |
| August 12, 2025 | 11.22 | 11 | 11 | 11.22 | 10.5 | 188,765 |
| August 11, 2025 | 11.15 | 11 | 11 | 11.5 | 10.5 | 189,626 |
| August 08, 2025 | 11.04 | 11 | 11 | 11.6 | 10.55 | 361,913 |
| August 07, 2025 | 11.15 | 11 | 11 | 11.5 | 10.5 | 620,363 |
| August 06, 2025 | 11.6 | 11.25 | 11.25 | 11.6 | 11 | 324,781 |
| August 05, 2025 | 11 | 11.6 | 11.6 | 11.6 | 10 | 432,809 |
| August 04, 2025 | 10.48 | 11 | 11 | 11 | 10 | 161,020 |
| August 01, 2025 | 10.5 | 10.25 | 10.25 | 11.2 | 10 | 10.77M |
| July 31, 2025 | 9.7 | 10.25 | 10.25 | 10.5 | 9.5 | 5.05M |
| July 30, 2025 | 9.58 | 9.75 | 9.75 | 9.75 | 9.58 | 188,359 |
| July 29, 2025 | 9.68 | 9.75 | 9.75 | 10 | 9.5 | 449,904 |
| July 28, 2025 | 9.82 | 9.75 | 9.75 | 10 | 9.5 | 389,532 |
| July 25, 2025 | 9.83 | 9.75 | 9.75 | 9.84 | 9.5 | 219,325 |
| July 24, 2025 | 10 | 9.75 | 9.75 | 10.5 | 9.5 | 884,225 |
| July 23, 2025 | 10.33 | 10.25 | 10.25 | 10.5 | 10 | 457,440 |
| July 22, 2025 | 11.6 | 10.25 | 10.25 | 12 | 10 | 4.33M |
| July 21, 2025 | 10.2 | 10.35 | 10.35 | 11 | 10.05 | 1.87M |
| July 18, 2025 | 10.28 | 10.35 | 10.35 | 11 | 9.7 | 555,120 |
| July 17, 2025 | 10.12 | 10.35 | 10.35 | 11 | 9.7 | 793,183 |
| July 16, 2025 | 11 | 10.25 | 10.25 | 11 | 9.5 | 292,442 |
| July 15, 2025 | 9.72 | 10.25 | 10.25 | 10.4 | 9.72 | 276,904 |
| July 14, 2025 | 10.29 | 10.25 | 10.25 | 10.7 | 9.75 | 443,121 |
| July 11, 2025 | 10.5 | 10.25 | 10.25 | 10.5 | 9.5 | 409,598 |
| July 10, 2025 | 10 | 10 | 10 | 10.5 | 9.72 | 3.83M |
| July 09, 2025 | 10 | 10 | 10 | 10.2 | 9.57 | 191,327 |
| July 08, 2025 | 9.95 | 10.4 | 10.4 | 10.5 | 9.9 | 319,271 |
| July 07, 2025 | 10 | 9.75 | 9.75 | 10.5 | 9 | 1.29M |
| July 04, 2025 | 9.63 | 9.75 | 9.75 | 10.5 | 8.8 | 815,640 |