10.02
+0.22(+2.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.05 | 10 | 10 | 10.74 | 9.9 | 2.58M |
| January 13, 2026 | 10.27 | 9.8 | 9.8 | 10.28 | 9.51 | 2.1M |
| January 12, 2026 | 10.28 | 9.65 | 9.65 | 10.3 | 9.65 | 757,102 |
| January 09, 2026 | 9.98 | 9.67 | 9.67 | 10.42 | 9.56 | 749,266 |
| January 08, 2026 | 9.73 | 9.89 | 9.89 | 10.18 | 9.73 | 325,987 |
| January 07, 2026 | 10.18 | 9.94 | 9.94 | 10.42 | 9.93 | 551,320 |
| January 06, 2026 | 9.43 | 10.2 | 10.2 | 10.46 | 9.43 | 587,428 |
| January 05, 2026 | 10.36 | 9.74 | 9.74 | 10.58 | 9.6 | 791,162 |
| January 02, 2026 | 10 | 10.32 | 10.32 | 10.48 | 9.72 | 934,756 |
| December 31, 2025 | 10.42 | 10.04 | 10.04 | 10.42 | 9.91 | 131,169 |
| December 30, 2025 | 10 | 9.9 | 9.9 | 10.05 | 9.9 | 191,060 |
| December 29, 2025 | 9.9 | 10.12 | 10.12 | 10.34 | 9.9 | 580,113 |
| December 24, 2025 | 9.9 | 9.9 | 9.9 | 10.68 | 9.9 | 941 |
| December 23, 2025 | 10.06 | 10.02 | 10.02 | 10.6 | 9.88 | 563,959 |
| December 22, 2025 | 9.91 | 10.2 | 10.2 | 10.62 | 9.9 | 183,975 |
| December 19, 2025 | 10.13 | 10.08 | 10.08 | 10.48 | 10 | 2.33M |
| December 18, 2025 | 10.07 | 10.06 | 10.06 | 10.2 | 9.87 | 291,479 |
| December 17, 2025 | 9.72 | 10 | 10 | 10.14 | 9.72 | 2.23M |
| December 16, 2025 | 9.6 | 9.53 | 9.53 | 9.6 | 9.3 | 592,137 |
| December 15, 2025 | 9.4 | 9.6 | 9.6 | 9.6 | 9.37 | 8.1M |
| December 12, 2025 | 9.54 | 9.38 | 9.38 | 9.6 | 9.38 | 760,298 |
| December 11, 2025 | 9.46 | 9.08 | 9.08 | 9.6 | 9.07 | 1.22M |
| December 10, 2025 | 9.4 | 9.01 | 9.01 | 9.77 | 9.01 | 276,208 |
| December 09, 2025 | 9.46 | 9.4 | 9.4 | 9.55 | 9.4 | 731,941 |
| December 08, 2025 | 9.76 | 9.45 | 9.45 | 9.76 | 9.35 | 1.51M |
| December 05, 2025 | 9.3 | 9.3 | 9.3 | 9.44 | 9.3 | 263,766 |
| December 04, 2025 | 9.25 | 9.3 | 9.3 | 9.42 | 9.25 | 402,289 |
| December 03, 2025 | 8.9 | 9.34 | 9.34 | 9.51 | 8.9 | 1.03M |
| December 02, 2025 | 9.42 | 9.25 | 9.25 | 9.42 | 9.2 | 296,036 |
| December 01, 2025 | 9.23 | 9.21 | 9.21 | 9.61 | 9.2 | 439,155 |
| November 28, 2025 | 9.14 | 9.3 | 9.3 | 9.66 | 9.1 | 1.23M |
| November 27, 2025 | 8.9 | 9.13 | 9.13 | 9.22 | 8.9 | 1.36M |
| November 26, 2025 | 8.7 | 8.94 | 8.94 | 9.05 | 8.7 | 400,870 |
| November 25, 2025 | 8.99 | 8.9 | 8.9 | 8.99 | 8.7 | 484,132 |
| November 24, 2025 | 8.99 | 8.7 | 8.7 | 9 | 8.61 | 326,172 |
| November 21, 2025 | 8.99 | 8.76 | 8.76 | 9 | 8.6 | 255,278 |
| November 20, 2025 | 8.7 | 8.66 | 8.66 | 8.99 | 8.65 | 790,287 |
| November 19, 2025 | 8.6 | 8.7 | 8.7 | 9 | 8.6 | 215,446 |
| November 18, 2025 | 8.8 | 8.61 | 8.61 | 8.9 | 8.61 | 478,694 |
| November 17, 2025 | 8.45 | 8.99 | 8.99 | 9 | 8.45 | 938,299 |
| November 14, 2025 | 8.65 | 8.71 | 8.71 | 9 | 8.28 | 714,008 |
| November 13, 2025 | 8.91 | 8.5 | 8.5 | 9 | 8.5 | 285,095 |
| November 12, 2025 | 8.75 | 8.87 | 8.87 | 8.99 | 8.66 | 644,812 |
| November 11, 2025 | 8.72 | 8.66 | 8.66 | 9 | 8.66 | 1.42M |
| November 10, 2025 | 8.85 | 8.71 | 8.71 | 9 | 8.71 | 1.18M |
| November 07, 2025 | 9.15 | 8.87 | 8.87 | 9.15 | 8.87 | 476,468 |
| November 06, 2025 | 9.35 | 9.06 | 9.06 | 9.35 | 8.5 | 165,744 |
| November 05, 2025 | 8.8 | 8.91 | 8.91 | 9.37 | 8.8 | 1.77M |
| November 04, 2025 | 9.74 | 9.11 | 9.11 | 9.74 | 9.11 | 870,421 |
| November 03, 2025 | 9.4 | 9.28 | 9.28 | 9.53 | 9.01 | 408,425 |
| October 31, 2025 | 8.59 | 9 | 9 | 9.24 | 8.59 | 878,974 |
| October 30, 2025 | 9.2 | 9.04 | 9.04 | 9.25 | 9.04 | 1.26M |
| October 29, 2025 | 9.14 | 9.23 | 9.23 | 9.92 | 9.14 | 755,625 |
| October 28, 2025 | 8.69 | 9.17 | 9.17 | 9.42 | 8.69 | 1.54M |
| October 27, 2025 | 8.81 | 9.14 | 9.14 | 9.51 | 8.81 | 2.98M |
| October 24, 2025 | 8.76 | 9 | 9 | 9.3 | 8.76 | 8.85M |
| October 23, 2025 | 8.5 | 8.91 | 8.91 | 9.1 | 8.5 | 3.32M |
| October 22, 2025 | 8.67 | 8.59 | 8.59 | 9.09 | 8.5 | 2.04M |
| October 21, 2025 | 8.52 | 8.5 | 8.5 | 9 | 8.5 | 1.62M |
| October 20, 2025 | 8.8 | 8.66 | 8.66 | 9.2 | 8.66 | 1.29M |