4.75
-0.5(-9.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5 | 5.25 | 5.25 | 5.25 | 5 | 124,381 |
| August 14, 2025 | 5.05 | 5.25 | 5.25 | 5.25 | 5 | 216,683 |
| August 13, 2025 | 5 | 5.25 | 5.25 | 5.5 | 5 | 168,034 |
| August 12, 2025 | 5 | 5.25 | 5.25 | 5.25 | 5 | 66,460 |
| August 11, 2025 | 5 | 5.25 | 5.25 | 5.33 | 5 | 68,652 |
| August 08, 2025 | 5 | 5.25 | 5.25 | 5.37 | 5 | 56,128 |
| August 07, 2025 | 5.1 | 5.25 | 5.25 | 5.5 | 5 | 104,074 |
| August 06, 2025 | 5.25 | 5.5 | 5.5 | 6 | 5.1 | 272,036 |
| August 05, 2025 | 5.5 | 5.75 | 5.75 | 5.75 | 5.2 | 176,862 |
| August 04, 2025 | 5.5 | 6 | 6 | 6 | 5.5 | 30,637 |
| August 01, 2025 | 5.72 | 6 | 6 | 6 | 5.5 | 143,000 |
| July 31, 2025 | 5.75 | 6 | 6 | 6.5 | 5.5 | 2.78M |
| July 30, 2025 | 5.55 | 6 | 6 | 6 | 5.55 | 265,002 |
| July 29, 2025 | 5.8 | 6 | 6 | 6 | 5.35 | 367,484 |
| July 28, 2025 | 6 | 5.75 | 5.75 | 6 | 5.53 | 66,163 |
| July 25, 2025 | 5.73 | 5.75 | 5.75 | 6 | 5.5 | 105,647 |
| July 24, 2025 | 5.56 | 5.75 | 5.75 | 5.9 | 5.56 | 40,322 |
| July 23, 2025 | 6 | 5.75 | 5.75 | 6 | 5.53 | 3.54M |
| July 22, 2025 | 5.72 | 5.75 | 5.75 | 5.75 | 5.25 | 187,208 |
| July 21, 2025 | 5.73 | 5.75 | 5.75 | 6 | 5.5 | 146,594 |
| July 18, 2025 | 5.55 | 5.75 | 5.75 | 6 | 5.5 | 444,958 |
| July 17, 2025 | 5.55 | 5.75 | 5.75 | 5.85 | 5.55 | 526,582 |
| July 16, 2025 | 6.01 | 5.75 | 5.75 | 6.5 | 5.61 | 406,151 |
| July 15, 2025 | 6.6 | 6.25 | 6.25 | 8 | 5.65 | 2.27M |
| July 14, 2025 | 7.72 | 8 | 8 | 8 | 7.5 | 67,314 |
| July 11, 2025 | 8.2 | 8 | 8 | 8.2 | 8 | 3,060 |
| July 10, 2025 | 8.2 | 8 | 8 | 8.5 | 7.5 | 61,669 |
| July 09, 2025 | 8 | 8 | 8 | 8.5 | 7.5 | 50,035 |
| July 08, 2025 | 8.15 | 8.25 | 8.25 | 8.27 | 8.05 | 134,369 |
| July 07, 2025 | 8.16 | 8.25 | 8.25 | 8.25 | 8 | 106,633 |
| July 04, 2025 | 8.28 | 8.25 | 8.25 | 8.4 | 8.25 | 17,180 |
| July 03, 2025 | 8 | 8.25 | 8.25 | 8.25 | 8 | 20,101 |
| July 02, 2025 | 8.12 | 8.25 | 8.25 | 8.5 | 8 | 679,174 |
| July 01, 2025 | 7.51 | 8.25 | 8.25 | 8.32 | 7.5 | 340,458 |
| June 30, 2025 | 8 | 7.75 | 7.75 | 8.29 | 7.51 | 405,296 |
| June 27, 2025 | 8.01 | 8.25 | 8.25 | 8.32 | 8.01 | 321,412 |
| June 26, 2025 | 8.01 | 7.85 | 7.85 | 8.5 | 7.85 | 91,035 |
| June 25, 2025 | 9 | 8.25 | 8.25 | 9 | 8 | 168,661 |
| June 24, 2025 | 8 | 8.5 | 8.5 | 9 | 8 | 165,524 |
| June 23, 2025 | 8.8 | 8.5 | 8.5 | 9 | 8.27 | 535,888 |
| June 20, 2025 | 8.27 | 8.5 | 8.5 | 8.65 | 8 | 213,461 |
| June 19, 2025 | 8.51 | 8.5 | 8.5 | 9 | 8.26 | 242,222 |
| June 18, 2025 | 9 | 8.75 | 8.75 | 9 | 8.75 | 192,460 |
| June 17, 2025 | 8.6 | 8.75 | 8.75 | 9 | 8.51 | 123,615 |
| June 16, 2025 | 8.68 | 8.75 | 8.75 | 8.99 | 8.6 | 205,629 |
| June 13, 2025 | 8.5 | 8.75 | 8.75 | 8.99 | 8.5 | 44,547 |
| June 12, 2025 | 8.99 | 8.75 | 8.75 | 9 | 8.68 | 253,665 |
| June 11, 2025 | 8.67 | 8.75 | 8.75 | 9 | 8.5 | 62,746 |
| June 10, 2025 | 8.9 | 8.75 | 8.75 | 9 | 8.5 | 49,833 |
| June 09, 2025 | 8.9 | 8.75 | 8.75 | 9 | 8.75 | 300,011 |
| June 06, 2025 | 8.5 | 8.75 | 8.75 | 9 | 8.5 | 8,593 |
| June 05, 2025 | 8.84 | 8.75 | 8.75 | 8.9 | 8.5 | 390,662 |
| June 04, 2025 | 9 | 8.75 | 8.75 | 9 | 8.6 | 280,788 |
| June 03, 2025 | 8.66 | 8.75 | 8.75 | 9.5 | 8.5 | 293,440 |
| June 02, 2025 | 8.8 | 9 | 9 | 9 | 8.5 | 342,906 |
| May 30, 2025 | 8.8 | 9 | 9 | 9.5 | 8.5 | 70,515 |
| May 29, 2025 | 9 | 9 | 9 | 9.5 | 8.5 | 7,966 |
| May 28, 2025 | 9.5 | 9 | 9 | 9.5 | 8.5 | 536,274 |
| May 27, 2025 | 9.5 | 9 | 9 | 9.5 | 8.5 | 492,337 |
| May 23, 2025 | 9.05 | 9 | 9 | 10 | 8.56 | 314,173 |