10.75
-0.15(-1.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.65 | 10.75 | 10.75 | 11.25 | 10.5 | 936,429 |
| December 23, 2025 | 11 | 10.9 | 10.9 | 11.5 | 10.5 | 1.1M |
| December 22, 2025 | 11.5 | 11 | 11 | 12.5 | 10.5 | 4.41M |
| December 19, 2025 | 11.75 | 11.25 | 11.25 | 12 | 11 | 1.22M |
| December 18, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.5 | 527,684 |
| December 17, 2025 | 11.2 | 11.75 | 11.75 | 12.5 | 11.2 | 2.64M |
| December 16, 2025 | 10.8 | 11.2 | 11.2 | 11.5 | 10.5 | 4.2M |
| December 15, 2025 | 10.25 | 10.7 | 10.7 | 10.8 | 9.99 | 915,776 |
| December 12, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 9.8 | 1.33M |
| December 11, 2025 | 10.25 | 10.25 | 10.25 | 10.68 | 10 | 1.47M |
| December 10, 2025 | 10.25 | 10.2 | 10.2 | 10.5 | 9.4 | 5.49M |
| December 09, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 1.31M |
| December 08, 2025 | 11.5 | 10.5 | 10.5 | 11.59 | 10 | 4.5M |
| December 05, 2025 | 11.38 | 11.5 | 11.5 | 11.8 | 10.95 | 1.3M |
| December 04, 2025 | 11.95 | 11.3 | 11.3 | 12.5 | 10.5 | 8.73M |
| December 03, 2025 | 11.4 | 11.8 | 11.8 | 12.45 | 10.92 | 17.54M |
| December 02, 2025 | 9.85 | 11.2 | 11.2 | 11.3 | 9.5 | 7.19M |
| December 01, 2025 | 9.9 | 9.7 | 9.7 | 10 | 9.6 | 1.15M |
| November 28, 2025 | 9.3 | 9.9 | 9.9 | 10.49 | 9.3 | 10.68M |
| November 27, 2025 | 9 | 9.3 | 9.3 | 9.6 | 8.8 | 5.9M |
| November 26, 2025 | 8.35 | 9.1 | 9.1 | 9.4 | 8.2 | 13.42M |
| November 25, 2025 | 7.6 | 8.4 | 8.4 | 8.68 | 7.5 | 8.75M |
| November 24, 2025 | 6.75 | 7.7 | 7.7 | 7.8 | 6.5 | 5.81M |
| November 21, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 615,419 |
| November 20, 2025 | 6.55 | 6.75 | 6.75 | 7 | 6.4 | 1.99M |
| November 19, 2025 | 6.65 | 6.55 | 6.55 | 6.8 | 6.36 | 1.35M |
| November 18, 2025 | 6.75 | 6.65 | 6.65 | 7 | 6.5 | 1.11M |
| November 17, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 788,971 |
| November 14, 2025 | 6.7 | 6.75 | 6.75 | 7 | 6.5 | 511,994 |
| November 13, 2025 | 6.8 | 6.7 | 6.7 | 7 | 6.5 | 667,766 |
| November 12, 2025 | 6.85 | 6.85 | 6.85 | 7 | 6.7 | 156,092 |
| November 11, 2025 | 6.95 | 6.85 | 6.85 | 7 | 6.7 | 2.65M |
| November 10, 2025 | 6.85 | 6.65 | 6.65 | 7 | 6.5 | 1.66M |
| November 07, 2025 | 6.78 | 6.85 | 6.85 | 7.17 | 6.7 | 2.33M |
| November 06, 2025 | 6.9 | 6.75 | 6.75 | 7 | 6.6 | 1.69M |
| November 05, 2025 | 6.9 | 6.9 | 6.9 | 7 | 6.8 | 467,835 |
| November 04, 2025 | 7.05 | 6.9 | 6.9 | 7.3 | 6.8 | 1.33M |
| November 03, 2025 | 6.65 | 7.05 | 7.05 | 7.2 | 6.5 | 3.77M |
| October 31, 2025 | 6.8 | 6.65 | 6.65 | 7 | 6.5 | 564,660 |
| October 30, 2025 | 6.8 | 6.8 | 6.8 | 7 | 6.6 | 742,736 |
| October 29, 2025 | 6.45 | 6.8 | 6.8 | 7 | 6.3 | 4.63M |
| October 28, 2025 | 6.95 | 6.46 | 6.46 | 7.1 | 6.31 | 6.28M |
| October 27, 2025 | 7.3 | 6.95 | 6.95 | 7.4 | 6.8 | 3.19M |
| October 24, 2025 | 7.7 | 7.3 | 7.3 | 8 | 7.2 | 2.59M |
| October 23, 2025 | 7.95 | 7.7 | 7.7 | 8 | 7.2 | 5.36M |
| October 22, 2025 | 7.65 | 7.4 | 7.4 | 7.9 | 7.4 | 1.17M |
| October 21, 2025 | 7.65 | 7.65 | 7.65 | 7.9 | 7.4 | 668,067 |
| October 20, 2025 | 7.6 | 7.65 | 7.65 | 8 | 7.4 | 2.28M |
| October 17, 2025 | 7.75 | 7.6 | 7.6 | 8 | 7.4 | 1.28M |
| October 16, 2025 | 7.75 | 7.85 | 7.85 | 8.16 | 7.5 | 1.48M |
| October 15, 2025 | 7.9 | 7.75 | 7.75 | 8.1 | 7.63 | 545,586 |
| October 14, 2025 | 8.05 | 7.9 | 7.9 | 8.72 | 7.7 | 1.38M |
| October 13, 2025 | 8.05 | 8 | 8 | 8.3 | 7.8 | 1.52M |
| October 10, 2025 | 8.15 | 8 | 8 | 8.3 | 7.87 | 1.73M |
| October 09, 2025 | 8.25 | 8.15 | 8.15 | 8.5 | 8 | 1.45M |
| October 08, 2025 | 8.35 | 8.25 | 8.25 | 8.5 | 8 | 663,744 |
| October 07, 2025 | 8.6 | 8.35 | 8.35 | 8.7 | 8.2 | 1.24M |
| October 06, 2025 | 7.85 | 8.6 | 8.6 | 9 | 7.6 | 5.5M |
| October 03, 2025 | 7.8 | 7.85 | 7.85 | 8.1 | 7.6 | 712,531 |
| October 02, 2025 | 7.7 | 7.8 | 7.8 | 8 | 7.5 | 1.28M |