9.30
-0.04(-0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 9 | 9.03 | 9.03 | 9.22 | 8.94 | 1.15M |
| October 16, 2025 | 9.1 | 9.08 | 9.08 | 9.64 | 9.02 | 758,180 |
| October 15, 2025 | 9.41 | 9.05 | 9.05 | 9.41 | 8.93 | 1.04M |
| October 14, 2025 | 9.13 | 9 | 9 | 9.27 | 8.92 | 2.32M |
| October 13, 2025 | 9.09 | 9.15 | 9.15 | 9.34 | 9.01 | 1.07M |
| October 10, 2025 | 9.3 | 9.2 | 9.2 | 9.35 | 9.2 | 459,839 |
| October 09, 2025 | 9.19 | 9.35 | 9.35 | 9.35 | 9 | 568,413 |
| October 08, 2025 | 9.25 | 9.35 | 9.35 | 9.35 | 9.18 | 1.49M |
| October 07, 2025 | 9.4 | 9.3 | 9.3 | 9.4 | 9.25 | 1.31M |
| October 06, 2025 | 9.04 | 9.46 | 9.46 | 9.5 | 9.04 | 350,259 |
| October 03, 2025 | 9.31 | 9.31 | 9.31 | 9.5 | 9.3 | 3M |
| October 02, 2025 | 9.43 | 9.52 | 9.52 | 9.69 | 9.4 | 1.79M |
| October 01, 2025 | 10 | 9.43 | 9.43 | 10 | 9.38 | 320,048 |
| September 30, 2025 | 9.38 | 9.5 | 9.5 | 9.55 | 9.35 | 636,997 |
| September 29, 2025 | 9.36 | 9.31 | 9.31 | 9.7 | 9.31 | 366,103 |
| 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 |