9.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9 | 9 | 9 | 9.49 | 8.9 | 100,003 |
| December 23, 2025 | 8.75 | 9 | 9 | 9.5 | 8.52 | 141,250 |
| December 22, 2025 | 8.75 | 8.75 | 8.75 | 9.43 | 8.75 | 55,262 |
| December 19, 2025 | 7.5 | 8.5 | 8.5 | 9 | 7.5 | 304,951 |
| December 18, 2025 | 7.5 | 7.5 | 7.5 | 7.9 | 7 | 454,580 |
| December 17, 2025 | 7.5 | 7.5 | 7.5 | 7.75 | 7 | 244,160 |
| December 16, 2025 | 7.5 | 7.5 | 7.5 | 7.75 | 7 | 59,815 |
| December 15, 2025 | 7.5 | 7.5 | 7.5 | 7.75 | 7.02 | 23,667 |
| December 12, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.02 | 984 |
| December 11, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.02 | 60,000 |
| December 10, 2025 | 7.5 | 7.5 | 7.5 | 7.88 | 7.13 | 176,614 |
| December 09, 2025 | 8.25 | 7.5 | 7.5 | 8.75 | 7.05 | 186,435 |
| December 08, 2025 | 8.5 | 8.25 | 8.25 | 8.75 | 8 | 151,618 |
| December 05, 2025 | 8.5 | 8.5 | 8.5 | 8.75 | 8.02 | 22,676 |
| December 04, 2025 | 8.02 | 8.5 | 8.5 | 8.5 | 8.02 | 83,788 |
| December 03, 2025 | 8.5 | 8.5 | 8.5 | 8.89 | 8.5 | 6,304 |
| December 02, 2025 | 8.5 | 8.5 | 8.5 | 8.89 | 8.02 | 107,896 |
| December 01, 2025 | 8.5 | 8.5 | 8.5 | 8.89 | 8.5 | 25 |
| November 28, 2025 | 8.5 | 8.5 | 8.5 | 8.89 | 8.02 | 65,032 |
| November 27, 2025 | 8.5 | 8.5 | 8.5 | 8.89 | 8 | 32,674 |
| November 26, 2025 | 8.5 | 8.5 | 8.5 | 8.89 | 8.05 | 109,259 |
| November 25, 2025 | 8.5 | 8.5 | 8.5 | 8.8 | 8.1 | 2,340 |
| November 24, 2025 | 8.75 | 8.5 | 8.5 | 8.9 | 8.13 | 62,551 |
| November 21, 2025 | 8.75 | 8.75 | 8.75 | 8.8 | 8.03 | 52,073 |
| November 20, 2025 | 8.75 | 8.75 | 8.75 | 9.4 | 8.75 | 568 |
| November 19, 2025 | 8.75 | 8.75 | 8.75 | 9.4 | 8.38 | 157,179 |
| November 18, 2025 | 9 | 8.75 | 8.75 | 9.47 | 8.18 | 205,667 |
| November 17, 2025 | 9 | 9 | 9 | 9.75 | 8.33 | 117,889 |
| November 14, 2025 | 9 | 9 | 9 | 9 | 8.3 | 73,500 |
| November 13, 2025 | 9 | 9 | 9 | 9.48 | 8.3 | 101,003 |
| November 12, 2025 | 9.48 | 9 | 9 | 9.48 | 9 | 217 |
| November 11, 2025 | 9 | 9 | 9 | 9.48 | 8.3 | 12,313 |
| November 10, 2025 | 9 | 9 | 9 | 9 | 8.27 | 90,302 |
| November 07, 2025 | 9 | 9 | 9 | 9.48 | 8.65 | 100,529 |
| November 06, 2025 | 9 | 9 | 9 | 9.48 | 8.63 | 209,421 |
| November 05, 2025 | 9 | 9 | 9 | 9.48 | 8.8 | 13,804 |
| November 04, 2025 | 9.49 | 9 | 9 | 9.49 | 8.65 | 414,059 |
| November 03, 2025 | 9.25 | 9 | 9 | 9.45 | 8.6 | 114,402 |
| October 31, 2025 | 9 | 9 | 9 | 9.48 | 8.82 | 75,648 |
| October 30, 2025 | 8.28 | 9 | 9 | 9.48 | 8.28 | 1.06M |
| October 29, 2025 | 7.5 | 8.5 | 8.5 | 8.98 | 7.35 | 557,656 |
| October 28, 2025 | 7.5 | 7.5 | 7.5 | 7.73 | 7.25 | 33,845 |
| October 27, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7.1 | 333,210 |
| October 24, 2025 | 7.5 | 7.5 | 7.5 | 7.95 | 7.16 | 446,794 |
| October 23, 2025 | 7 | 7.5 | 7.5 | 7.65 | 7 | 202,961 |
| October 22, 2025 | 6.75 | 7 | 7 | 7.48 | 6.58 | 282,030 |
| October 21, 2025 | 6.75 | 6.75 | 6.75 | 6.79 | 6.51 | 461,305 |
| October 20, 2025 | 6.75 | 6.75 | 6.75 | 6.88 | 6.5 | 194,983 |
| October 17, 2025 | 7 | 6.75 | 6.75 | 7 | 6.5 | 311,193 |
| October 16, 2025 | 7 | 7 | 7 | 7.3 | 6.55 | 185,705 |
| October 15, 2025 | 7.25 | 7 | 7 | 7.5 | 6.65 | 48,949 |
| October 14, 2025 | 7 | 7.25 | 7.25 | 7.3 | 7 | 40,230 |
| October 13, 2025 | 6.75 | 7 | 7 | 7.3 | 6.55 | 212,742 |
| October 10, 2025 | 7.25 | 6.75 | 6.75 | 7.9 | 6.5 | 303,973 |
| October 09, 2025 | 6.75 | 7.25 | 7.25 | 7.45 | 6.7 | 137,688 |
| October 08, 2025 | 6.75 | 6.75 | 6.75 | 6.99 | 6.6 | 68,829 |
| October 07, 2025 | 7.25 | 6.75 | 6.75 | 7.35 | 6.75 | 2,137 |
| October 06, 2025 | 7.25 | 7.25 | 7.25 | 7.38 | 6.83 | 78,800 |
| October 03, 2025 | 7.25 | 7.25 | 7.25 | 7.4 | 6.7 | 69,172 |
| October 02, 2025 | 7.5 | 7.25 | 7.25 | 7.5 | 7.06 | 52,819 |
