8.87
-0.19(-2.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |