9.05
+0.0165(+0.18%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 9.04 | 9.07 | 9.07 | 9.08 | 9.04 | 14,547 |
| September 10, 2025 | 9.09 | 9.06 | 9.06 | 9.09 | 8.99 | 11,302 |
| September 09, 2025 | 9.09 | 9.04 | 9.04 | 9.09 | 9.01 | 7,513 |
| September 08, 2025 | 9.02 | 9.06 | 9.06 | 9.09 | 9.02 | 14,956 |
| September 05, 2025 | 9 | 9.05 | 9.05 | 9.09 | 9 | 24,758 |
| September 04, 2025 | 9.02 | 9.03 | 9.03 | 9.07 | 9.01 | 8,335 |
| September 03, 2025 | 9.01 | 9.02 | 9.02 | 9.02 | 8.98 | 17,617 |
| September 02, 2025 | 9.04 | 9 | 9 | 9.04 | 8.97 | 43,671 |
| September 01, 2025 | 9.02 | 9.02 | 9.02 | 9.04 | 8.99 | 3,861 |
| August 29, 2025 | 9.03 | 9.02 | 9.02 | 9.04 | 9.02 | 55,338 |
| August 28, 2025 | 9.07 | 9.03 | 9.03 | 9.07 | 8.97 | 21,866 |
| August 27, 2025 | 9.02 | 9.01 | 9.01 | 9.06 | 8.96 | 19,834 |
| August 26, 2025 | 9.04 | 9.01 | 9.01 | 9.04 | 8.99 | 15,490 |
| August 22, 2025 | 8.89 | 8.99 | 8.99 | 9.02 | 8.89 | 1,964 |
| August 21, 2025 | 8.9 | 8.95 | 8.95 | 9.01 | 8.9 | 6,810 |
| August 20, 2025 | 9.02 | 9.03 | 8.97 | 9.04 | 9.01 | 27,753 |
| August 19, 2025 | 9.05 | 9.02 | 8.95 | 9.05 | 9 | 25,353 |
| August 18, 2025 | 9.05 | 9.03 | 9.03 | 9.05 | 9 | 13,447 |
| August 15, 2025 | 9.08 | 9.03 | 9.03 | 9.09 | 9 | 14,388 |
| August 14, 2025 | 9.08 | 9.02 | 9.02 | 9.09 | 9 | 69,462 |
| August 13, 2025 | 9.02 | 9.04 | 9.04 | 9.05 | 9.02 | 15,911 |
| August 12, 2025 | 8.99 | 9.03 | 9.03 | 9.03 | 8.98 | 13,134 |
| August 11, 2025 | 9.02 | 9.02 | 9.02 | 9.03 | 8.98 | 14,324 |
| August 08, 2025 | 9 | 9.01 | 9.01 | 9.03 | 8.99 | 4,609 |
| August 07, 2025 | 9 | 9.01 | 9.01 | 9.04 | 9 | 25,389 |
| August 06, 2025 | 9.01 | 9 | 9 | 9.01 | 8.98 | 2,665 |
| August 05, 2025 | 8.97 | 8.99 | 8.99 | 9.01 | 8.97 | 5,421 |
| August 04, 2025 | 8.99 | 9 | 9 | 9 | 8.96 | 43,814 |
| August 01, 2025 | 8.99 | 8.98 | 8.98 | 8.99 | 8.95 | 3,894 |
| July 31, 2025 | 9.01 | 8.99 | 8.99 | 9.02 | 8.98 | 22,321 |
| July 30, 2025 | 9.04 | 8.99 | 8.99 | 9.04 | 8.96 | 17,290 |
| July 29, 2025 | 9.03 | 8.99 | 8.99 | 9.04 | 8.95 | 8,296 |
| July 28, 2025 | 9.03 | 8.98 | 8.98 | 9.05 | 8.94 | 6,011 |
| July 25, 2025 | 9.02 | 8.99 | 8.99 | 9.03 | 8.94 | 1,024 |
| July 24, 2025 | 9.03 | 8.98 | 8.98 | 9.03 | 8.94 | 6,226 |
| July 23, 2025 | 9.03 | 8.98 | 8.98 | 9.03 | 8.95 | 10,773 |
| July 22, 2025 | 8.92 | 8.97 | 8.97 | 9 | 8.92 | 4,907 |
| July 21, 2025 | 8.99 | 8.96 | 8.96 | 8.99 | 8.9 | 8,584 |
| July 18, 2025 | 9 | 8.94 | 8.94 | 9 | 8.89 | 8,128 |
| July 17, 2025 | 8.91 | 8.94 | 8.94 | 8.98 | 8.88 | 11,037 |
| July 16, 2025 | 8.99 | 8.96 | 8.92 | 9 | 8.9 | 5,990 |
| July 15, 2025 | 9 | 8.97 | 8.97 | 9.03 | 8.94 | 81,259 |
| July 14, 2025 | 9.04 | 8.98 | 8.98 | 9.04 | 8.92 | 24,361 |
| July 11, 2025 | 8.92 | 8.97 | 8.97 | 9.02 | 8.92 | 14,109 |
| July 10, 2025 | 9.03 | 8.98 | 8.98 | 9.03 | 8.93 | 18,547 |
| July 09, 2025 | 8.99 | 8.98 | 8.98 | 8.99 | 8.94 | 7,882 |
| July 08, 2025 | 8.93 | 8.97 | 8.97 | 9.01 | 8.93 | 21,611 |
| July 07, 2025 | 9.02 | 8.98 | 8.98 | 9.03 | 8.97 | 23,327 |