9.33
-0.39(-4.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.31 | 9.49 | 9.49 | 9.75 | 9.31 | 747,052 |
| September 25, 2025 | 9.3 | 9.72 | 9.72 | 10.8 | 9.16 | 1.76M |
| September 24, 2025 | 9.3 | 9.74 | 9.74 | 9.74 | 9.3 | 5.15M |
| September 23, 2025 | 9.3 | 9.58 | 9.58 | 9.75 | 9.3 | 576,135 |
| September 22, 2025 | 9.33 | 9.71 | 9.71 | 9.75 | 9.32 | 498,922 |
| September 19, 2025 | 9.3 | 9.36 | 9.36 | 9.75 | 9.3 | 914,119 |
| September 18, 2025 | 9.52 | 9.73 | 9.73 | 9.76 | 9.52 | 206,658 |
| September 17, 2025 | 9.7 | 9.61 | 9.61 | 9.75 | 9.37 | 314,067 |
| September 16, 2025 | 9.56 | 9.75 | 9.75 | 9.75 | 9.16 | 231,969 |
| September 15, 2025 | 9.71 | 9.75 | 9.75 | 9.8 | 9.32 | 1.06M |
| September 12, 2025 | 9.53 | 9.41 | 9.41 | 9.74 | 9.32 | 222,452 |
| September 11, 2025 | 9.58 | 9.36 | 9.36 | 9.92 | 9.36 | 772,630 |
| September 10, 2025 | 9.62 | 9.62 | 9.62 | 9.68 | 9.42 | 295,224 |
| September 09, 2025 | 9.75 | 9.38 | 9.38 | 9.76 | 9.32 | 439,058 |
| September 08, 2025 | 9.84 | 9.75 | 9.75 | 10 | 9.6 | 1.76M |
| September 05, 2025 | 9.75 | 9.74 | 9.74 | 9.88 | 9.65 | 1.01M |
| September 04, 2025 | 10.61 | 9.75 | 9.75 | 10.69 | 9.7 | 3.33M |
| September 03, 2025 | 10.21 | 9.82 | 9.82 | 10.42 | 9.82 | 3.27M |
| September 02, 2025 | 10.3 | 10.2 | 10.2 | 10.3 | 10.2 | 1.04M |
| September 01, 2025 | 10.63 | 10.34 | 10.34 | 10.8 | 10.34 | 495,887 |
| August 29, 2025 | 10.91 | 10.5 | 10.5 | 11 | 10.5 | 4.35M |
| August 28, 2025 | 10.5 | 12 | 12 | 12 | 10.5 | 182,066 |
| August 27, 2025 | 10.65 | 10.92 | 10.92 | 11 | 10.65 | 920,677 |
| August 26, 2025 | 12 | 11 | 11 | 12 | 10.87 | 604,767 |
| August 22, 2025 | 11.2 | 11.1 | 11.1 | 11.4 | 11 | 577,429 |
| August 21, 2025 | 11.4 | 11 | 11 | 12 | 11 | 591,825 |
| August 20, 2025 | 11.4 | 11.4 | 11.4 | 11.56 | 11.07 | 266,058 |
| August 19, 2025 | 11.45 | 11.3 | 11.3 | 11.6 | 11.24 | 602,155 |
| August 18, 2025 | 12 | 11.58 | 11.58 | 12 | 11.24 | 309,149 |
| August 15, 2025 | 11.8 | 11.48 | 11.48 | 11.98 | 11.4 | 895,498 |
| August 14, 2025 | 11.8 | 11.46 | 11.46 | 12 | 10.5 | 1.15M |
| August 13, 2025 | 11.66 | 11.72 | 11.72 | 12 | 11 | 3.51M |
| August 12, 2025 | 11.98 | 11.7 | 11.7 | 12.12 | 11.7 | 965,459 |
| August 11, 2025 | 12.21 | 12 | 12 | 12.38 | 11.74 | 718,452 |
| August 08, 2025 | 13.15 | 12.28 | 12.28 | 13.15 | 12.06 | 576,872 |
| August 07, 2025 | 13 | 12.06 | 12.06 | 13 | 12.06 | 290,032 |
| August 06, 2025 | 12.98 | 12.5 | 12.5 | 13 | 12.37 | 983,461 |
| August 05, 2025 | 14.31 | 12.7 | 12.7 | 14.31 | 12.5 | 3.86M |
| August 04, 2025 | 13.2 | 13.58 | 13.58 | 15.28 | 13.2 | 354,235 |
| August 01, 2025 | 15.3 | 14.12 | 14.12 | 15.3 | 13.86 | 114,681 |
| July 31, 2025 | 14.31 | 14.2 | 14.2 | 15.28 | 13.99 | 609,408 |
| July 30, 2025 | 14.5 | 14.2 | 14.2 | 14.5 | 14 | 1.02M |
| July 29, 2025 | 15.3 | 14.36 | 14.36 | 15.3 | 14 | 324,958 |
| July 28, 2025 | 14.26 | 14.4 | 14.4 | 14.8 | 14.06 | 324,617 |
| July 25, 2025 | 14.4 | 14.38 | 14.38 | 14.78 | 14.02 | 661,577 |
| July 24, 2025 | 13.86 | 14.4 | 14.4 | 14.8 | 13.8 | 453,624 |
| July 23, 2025 | 14 | 13.9 | 13.9 | 14.9 | 13.82 | 1.09M |
| July 22, 2025 | 15 | 14.5 | 14.5 | 15 | 14.41 | 256,273 |
| July 21, 2025 | 14.81 | 14.76 | 14.76 | 15.84 | 14.6 | 152,477 |
| July 18, 2025 | 14.6 | 15.2 | 15.2 | 16.62 | 14.6 | 330,392 |
| July 17, 2025 | 15.6 | 14.6 | 14.6 | 15.6 | 14.6 | 1.2M |
| July 16, 2025 | 15.61 | 15.02 | 15.02 | 16.6 | 14 | 346,249 |
| July 15, 2025 | 16.68 | 15.6 | 15.6 | 16.68 | 15.14 | 907,695 |
| July 14, 2025 | 16.68 | 15.16 | 15.16 | 16.68 | 15.16 | 694,811 |
| July 11, 2025 | 16.66 | 15.8 | 15.8 | 16.66 | 15.2 | 668,133 |
| July 10, 2025 | 16 | 15.2 | 15.2 | 16 | 14.88 | 1.61M |
| July 09, 2025 | 15.61 | 15 | 15 | 15.92 | 14.58 | 2.82M |
| July 08, 2025 | 14 | 15.38 | 15.38 | 15.5 | 13.99 | 29.54M |
| July 07, 2025 | 15.1 | 14.5 | 14.5 | 15.53 | 13.84 | 535,117 |
| July 04, 2025 | 15.09 | 15 | 15 | 15.4 | 14.04 | 100,562 |