9.75
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.75 | 9.75 | 9.75 | 9.9 | 9.6 | 157,764 |
| December 23, 2025 | 9.8 | 9.75 | 9.75 | 10.09 | 9.75 | 249,610 |
| December 22, 2025 | 10 | 9.9 | 9.9 | 10.4 | 9.5 | 4.18M |
| December 19, 2025 | 10.2 | 10 | 10 | 10.4 | 9.6 | 524,687 |
| December 18, 2025 | 10.2 | 10.2 | 10.2 | 10.4 | 10 | 412,314 |
| December 17, 2025 | 10.2 | 10.2 | 10.2 | 10.4 | 10.1 | 646,362 |
| December 16, 2025 | 10.2 | 10.2 | 10.2 | 10.23 | 10.08 | 641,911 |
| December 15, 2025 | 9.95 | 10.2 | 10.2 | 10.4 | 9.6 | 2.18M |
| December 12, 2025 | 9.9 | 9.9 | 9.9 | 10.2 | 9.9 | 870,115 |
| December 11, 2025 | 9.9 | 9.9 | 9.9 | 10.2 | 9.89 | 631,385 |
| December 10, 2025 | 9.8 | 9.9 | 9.9 | 10.2 | 9.6 | 1.24M |
| December 09, 2025 | 10.4 | 9.8 | 9.8 | 10.8 | 9.69 | 1.49M |
| December 08, 2025 | 9.95 | 10.25 | 10.25 | 10.5 | 9.7 | 2.27M |
| December 05, 2025 | 9.75 | 9.95 | 9.95 | 10.2 | 9.7 | 1.74M |
| December 04, 2025 | 9.5 | 9.75 | 9.75 | 9.99 | 9.5 | 964,257 |
| December 03, 2025 | 9.65 | 9.75 | 9.75 | 10 | 9.3 | 692,944 |
| December 02, 2025 | 9.65 | 9.65 | 9.65 | 10 | 9.65 | 565,325 |
| December 01, 2025 | 9.65 | 9.65 | 9.65 | 10 | 9.5 | 1.06M |
| November 28, 2025 | 9.5 | 9.55 | 9.55 | 9.8 | 9.3 | 2.54M |
| November 27, 2025 | 9.5 | 9.5 | 9.5 | 9.6 | 9.44 | 189,863 |
| November 26, 2025 | 9.5 | 9.5 | 9.5 | 9.55 | 9.43 | 195,709 |
| November 25, 2025 | 9.45 | 9.5 | 9.5 | 9.7 | 9.38 | 934,343 |
| November 24, 2025 | 9.45 | 9.45 | 9.45 | 9.6 | 9.2 | 453,987 |
| November 21, 2025 | 9.44 | 9.45 | 9.45 | 9.5 | 9.2 | 775,866 |
| November 20, 2025 | 9.6 | 9.44 | 9.44 | 9.7 | 9.38 | 1.32M |
| November 19, 2025 | 9.8 | 9.6 | 9.6 | 9.88 | 9.59 | 416,277 |
| November 18, 2025 | 10 | 9.8 | 9.8 | 10.3 | 9.6 | 837,597 |
| November 17, 2025 | 10 | 10 | 10 | 10.25 | 9.91 | 1.12M |
| November 14, 2025 | 10.16 | 10 | 10 | 10.3 | 9.75 | 519,609 |
| November 13, 2025 | 9.95 | 10 | 10 | 10.3 | 9.7 | 430,697 |
| November 12, 2025 | 9.95 | 9.95 | 9.95 | 10.2 | 9.85 | 461,593 |
| November 11, 2025 | 9.95 | 9.95 | 9.95 | 10.2 | 9.8 | 236,608 |
| November 10, 2025 | 9.85 | 9.95 | 9.95 | 10.2 | 9.76 | 308,556 |
| November 07, 2025 | 10.18 | 10 | 10 | 10.4 | 9.66 | 2.1M |
| November 06, 2025 | 9.85 | 9.85 | 9.85 | 10.15 | 9.82 | 371,414 |
| November 05, 2025 | 9.85 | 9.85 | 9.85 | 10.18 | 9.82 | 307,390 |
| November 04, 2025 | 9.85 | 9.85 | 9.85 | 10.18 | 9.55 | 110,265 |
| November 03, 2025 | 9.85 | 9.85 | 9.85 | 10.2 | 9.5 | 398,327 |
| October 31, 2025 | 9.65 | 9.85 | 9.85 | 10.25 | 9.61 | 1.02M |
| October 30, 2025 | 9.65 | 9.65 | 9.65 | 9.8 | 9.5 | 181,971 |
| October 29, 2025 | 9.65 | 9.65 | 9.65 | 9.8 | 9.56 | 481,688 |
| October 28, 2025 | 9.65 | 9.65 | 9.65 | 9.8 | 9.5 | 557,321 |
| October 27, 2025 | 9.75 | 10 | 10 | 10 | 9.56 | 4.11M |
| October 24, 2025 | 9.55 | 9.75 | 9.75 | 10 | 9.25 | 1.1M |
| October 23, 2025 | 9.55 | 9.55 | 9.55 | 9.96 | 9.36 | 62,163 |
| October 22, 2025 | 9.55 | 9.55 | 9.55 | 9.7 | 9.24 | 348,591 |
| October 21, 2025 | 9.55 | 9.55 | 9.55 | 10 | 9.11 | 93,761 |
| October 20, 2025 | 9.55 | 9.55 | 9.55 | 10 | 9.1 | 444,527 |
| October 17, 2025 | 9.96 | 9.55 | 9.55 | 10 | 9.1 | 333,442 |
| October 16, 2025 | 10.2 | 9.75 | 9.75 | 10.2 | 9.67 | 149,189 |
| October 15, 2025 | 9.72 | 9.75 | 9.75 | 10.5 | 9.5 | 571,003 |
| October 14, 2025 | 10 | 9.5 | 9.5 | 10 | 9.5 | 674,309 |
| October 13, 2025 | 10 | 10 | 10 | 10.5 | 9.55 | 465,061 |
| October 10, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 4.75M |
| October 09, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.75 | 1.34M |
| October 08, 2025 | 9.59 | 9.75 | 9.75 | 10 | 9.5 | 970,137 |
| October 07, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 751,866 |
| October 06, 2025 | 9.75 | 9.75 | 9.75 | 9.98 | 9.5 | 356,544 |
| October 03, 2025 | 9.75 | 9.7 | 9.7 | 10 | 9.5 | 853,499 |
| October 02, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.51 | 463,849 |