9.01
-0.0115(-0.13%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.08 | 9.01 | 9.01 | 9.08 | 8.98 | 62,154 |
| December 03, 2025 | 8.98 | 9.02 | 9.02 | 9.03 | 8.98 | 8,218 |
| December 02, 2025 | 9.05 | 9.01 | 9.01 | 9.05 | 8.95 | 12,453 |
| December 01, 2025 | 9.02 | 8.98 | 8.98 | 9.02 | 8.97 | 20,420 |
| November 28, 2025 | 9 | 8.99 | 8.99 | 9.05 | 8.97 | 5,213 |
| November 27, 2025 | 9 | 9 | 9 | 9.02 | 8.99 | 14,498 |
| November 26, 2025 | 8.97 | 8.99 | 8.99 | 9.04 | 8.97 | 10,058 |
| November 25, 2025 | 8.92 | 8.98 | 8.98 | 9.01 | 8.92 | 16,307 |
| November 24, 2025 | 9 | 8.96 | 8.96 | 9 | 8.92 | 27,047 |
| November 21, 2025 | 8.96 | 8.93 | 8.93 | 8.97 | 8.9 | 24,107 |
| November 20, 2025 | 8.96 | 8.96 | 8.96 | 9 | 8.9 | 53,356 |
| November 19, 2025 | 9.01 | 8.98 | 8.92 | 9.02 | 8.96 | 199,702 |
| November 18, 2025 | 9 | 8.97 | 8.91 | 9 | 8.96 | 10,254 |
| November 17, 2025 | 9.04 | 8.99 | 8.93 | 9.04 | 8.96 | 32,913 |
| November 14, 2025 | 9.01 | 9.01 | 8.94 | 9.01 | 8.96 | 16,359 |
| November 13, 2025 | 9.04 | 9.01 | 8.95 | 9.06 | 8.99 | 26,223 |
| November 12, 2025 | 9.07 | 9.02 | 9.02 | 9.08 | 9.01 | 43,163 |
| November 11, 2025 | 9.06 | 9.03 | 9.03 | 9.07 | 9 | 12,199 |
| November 10, 2025 | 9.03 | 9.01 | 9.01 | 9.06 | 8.97 | 24,085 |
| November 07, 2025 | 8.97 | 9 | 9 | 9.03 | 8.97 | 39,245 |
| November 06, 2025 | 8.96 | 8.98 | 8.98 | 9.05 | 8.96 | 1,922 |
| November 05, 2025 | 9 | 9 | 9 | 9.02 | 8.96 | 42,217 |
| November 04, 2025 | 9 | 8.99 | 8.99 | 9.02 | 8.96 | 36,242 |
| November 03, 2025 | 9.03 | 9.01 | 9.01 | 9.07 | 9 | 10,501 |
| October 31, 2025 | 8.96 | 9.01 | 9.01 | 9.06 | 8.96 | 80,746 |
| October 30, 2025 | 8.98 | 9.03 | 9.03 | 9.06 | 8.97 | 41,602 |
| October 29, 2025 | 9.03 | 9.05 | 9.05 | 9.09 | 9.01 | 9,817 |
| October 28, 2025 | 9 | 9.05 | 9.05 | 9.08 | 9 | 21,268 |
| October 27, 2025 | 9.07 | 9.04 | 9.04 | 9.09 | 9 | 17,911 |
| October 24, 2025 | 9 | 9.02 | 9.02 | 9.04 | 8.97 | 28,365 |
| October 23, 2025 | 9.01 | 8.99 | 8.99 | 9.01 | 8.96 | 4,585 |
| October 22, 2025 | 8.96 | 9 | 9 | 9.01 | 8.96 | 17,144 |
| October 21, 2025 | 8.96 | 9.01 | 9.01 | 9.03 | 8.96 | 37,008 |
| October 20, 2025 | 8.97 | 8.99 | 8.99 | 9.02 | 8.97 | 28,819 |
| October 17, 2025 | 8.94 | 8.96 | 8.96 | 9.01 | 8.93 | 85,177 |
| October 16, 2025 | 8.95 | 8.98 | 8.98 | 9.03 | 8.94 | 17,167 |
| October 15, 2025 | 9.01 | 9.04 | 9.04 | 9.05 | 8.99 | 4,781 |
| October 14, 2025 | 8.99 | 8.98 | 8.98 | 9.04 | 8.95 | 62,732 |
| October 13, 2025 | 9.02 | 8.99 | 8.99 | 9.04 | 8.97 | 48,278 |
| October 10, 2025 | 9.05 | 8.98 | 8.98 | 9.05 | 8.96 | 24,439 |
| October 09, 2025 | 9.07 | 9.01 | 9.01 | 9.07 | 9 | 15,303 |
| October 08, 2025 | 9.07 | 9.04 | 9.04 | 9.07 | 9.02 | 3,747 |
| October 07, 2025 | 9.05 | 9.04 | 9.04 | 9.06 | 9.03 | 3,441 |
| October 06, 2025 | 9.06 | 9.05 | 9.05 | 9.06 | 9.03 | 21,837 |
| October 03, 2025 | 9.07 | 9.05 | 9.05 | 9.07 | 9.03 | 36,381 |
| October 02, 2025 | 9.07 | 9.06 | 9.06 | 9.08 | 9.04 | 24,153 |
| October 01, 2025 | 9.06 | 9.05 | 9.05 | 9.07 | 8.97 | 12,632 |
| September 30, 2025 | 9.02 | 9.05 | 9.05 | 9.1 | 9.02 | 8,387 |
| September 29, 2025 | 8.99 | 9.05 | 9.05 | 9.1 | 8.99 | 36,404 |
| September 26, 2025 | 9.05 | 9.03 | 9.03 | 9.08 | 8.97 | 4,707 |
| September 25, 2025 | 9.07 | 9.02 | 9.02 | 9.07 | 9 | 4,313 |
| September 24, 2025 | 9.1 | 9.05 | 9.05 | 9.1 | 9.02 | 19,257 |
| September 23, 2025 | 9.11 | 9.05 | 9.05 | 9.11 | 9.02 | 17,830 |
| September 22, 2025 | 9.01 | 9.05 | 9.05 | 9.1 | 9 | 26,612 |
| September 19, 2025 | 9.02 | 9.05 | 9.05 | 9.09 | 9 | 20,207 |
| September 18, 2025 | 9.09 | 9.05 | 9.05 | 9.09 | 8.98 | 11,954 |
| September 17, 2025 | 9.09 | 9.07 | 9.07 | 9.13 | 9.04 | 9,014 |
| September 16, 2025 | 9.1 | 9.09 | 9.09 | 9.14 | 9.04 | 11,733 |
| September 15, 2025 | 9.09 | 9.08 | 9.08 | 9.1 | 9.07 | 11,083 |
| September 12, 2025 | 9.09 | 9.07 | 9.07 | 9.09 | 9.05 | 4,253 |