10.50
+0.49(+4.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 9 | 9.5 | 9.5 | 10 | 9 | 372,255 |
| July 02, 2025 | 9.7 | 9.5 | 9.5 | 9.95 | 9.25 | 84,747 |
| July 01, 2025 | 10 | 9.5 | 9.5 | 10 | 9 | 358,815 |
| June 30, 2025 | 9.5 | 9.5 | 9.5 | 9.95 | 9.06 | 465,371 |
| June 27, 2025 | 9.25 | 9.5 | 9.5 | 10 | 9 | 794,672 |
| June 26, 2025 | 9.67 | 9.25 | 9.25 | 10 | 9.13 | 729,649 |
| June 25, 2025 | 10.79 | 9.75 | 9.75 | 11 | 9.5 | 661,837 |
| June 24, 2025 | 9.34 | 9.78 | 9.78 | 10.25 | 9.32 | 808,910 |
| June 23, 2025 | 9.34 | 9.5 | 9.5 | 9.5 | 9.3 | 32,683 |
| June 20, 2025 | 9.8 | 9.4 | 9.4 | 9.8 | 9.1 | 716,493 |
| June 19, 2025 | 9.78 | 9.78 | 9.78 | 10.1 | 9.78 | 33,996 |
| June 18, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.4 | 1,174 |
| June 17, 2025 | 9.86 | 9.78 | 9.78 | 10 | 9.37 | 105,185 |
| June 16, 2025 | 9.5 | 9.75 | 9.75 | 10.25 | 9.5 | 414,316 |
| June 13, 2025 | 9.55 | 9.88 | 9.88 | 9.9 | 9.55 | 49,346 |
| June 12, 2025 | 10 | 9.88 | 9.88 | 10.25 | 9.69 | 324,873 |
| June 11, 2025 | 10.2 | 9.88 | 9.88 | 10.5 | 9.5 | 1.04M |
| June 10, 2025 | 10.41 | 10.5 | 10.5 | 10.5 | 10 | 260,154 |
| June 09, 2025 | 10 | 10.5 | 10.5 | 11 | 10 | 68,080 |
| June 06, 2025 | 10 | 10.5 | 10.5 | 10.99 | 9.73 | 639,276 |
| June 05, 2025 | 9.87 | 10 | 10 | 10 | 9.33 | 7.18M |
| June 04, 2025 | 9.9 | 9.75 | 9.75 | 10 | 9.4 | 2.32M |
| June 03, 2025 | 9.65 | 10 | 10 | 10.5 | 9.57 | 614,146 |
| June 02, 2025 | 9.6 | 10 | 10 | 10.35 | 9.6 | 408,691 |
| May 30, 2025 | 9.5 | 10 | 10 | 10.5 | 9.5 | 1.27M |
| May 29, 2025 | 9.56 | 9.5 | 9.5 | 10 | 9.5 | 160,790 |
| May 28, 2025 | 9.93 | 9.75 | 9.75 | 10 | 9.5 | 183,811 |
| May 27, 2025 | 9.8 | 9.75 | 9.75 | 9.98 | 9.55 | 227,290 |