7.48
+0.23(+3.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.25 | 7.25 | 7.25 | 8 | 6.7 | 161,968 |
| September 25, 2025 | 7 | 6.75 | 6.75 | 7.4 | 6.65 | 29,072 |
| September 24, 2025 | 7.75 | 7 | 7 | 7.88 | 6.65 | 817,971 |
| September 23, 2025 | 8.25 | 7.75 | 7.75 | 8.25 | 7.5 | 163,775 |
| September 22, 2025 | 8.75 | 8.25 | 8.25 | 8.95 | 8 | 678,068 |
| September 19, 2025 | 8.75 | 8.75 | 8.75 | 8.85 | 8.5 | 37,086 |
| September 18, 2025 | 9.5 | 8.75 | 8.75 | 9.6 | 8.5 | 206,204 |
| September 17, 2025 | 9.75 | 9.5 | 9.5 | 9.98 | 9 | 98,943 |
| September 16, 2025 | 9.75 | 9.75 | 9.75 | 10.2 | 9 | 15,614 |
| September 15, 2025 | 9.75 | 9.75 | 9.75 | 10.3 | 9.03 | 168,806 |
| September 12, 2025 | 9.75 | 9.75 | 9.75 | 10.3 | 9.15 | 81,541 |
| September 11, 2025 | 9.75 | 9.75 | 9.75 | 10.4 | 9 | 23,948 |
| September 10, 2025 | 9.75 | 9.75 | 9.75 | 10.4 | 9.15 | 8,966 |
| September 09, 2025 | 9.75 | 9.75 | 9.75 | 10.4 | 9.15 | 22,388 |
| September 08, 2025 | 10 | 9.75 | 9.75 | 10 | 9 | 212,082 |
| September 05, 2025 | 10 | 10 | 10 | 10 | 9.05 | 46,176 |
| September 04, 2025 | 9.52 | 10 | 10 | 10.1 | 9.52 | 12,510 |
| September 03, 2025 | 10 | 10 | 10 | 10 | 10 | 71,749 |
| September 02, 2025 | 10.5 | 10 | 10 | 10.5 | 10 | 206,046 |
| September 01, 2025 | 10 | 10.5 | 10.5 | 10.99 | 10 | 196,587 |
| August 29, 2025 | 10.02 | 10.5 | 10.5 | 10.5 | 10.02 | 31,312 |
| August 28, 2025 | 10.02 | 10.5 | 10.5 | 10.64 | 10.02 | 35,836 |
| August 27, 2025 | 10.67 | 10.5 | 10.5 | 10.67 | 10.02 | 4,079 |
| August 26, 2025 | 10.7 | 10.5 | 10.5 | 10.99 | 10 | 369,090 |
| August 22, 2025 | 10.99 | 10.75 | 10.75 | 10.99 | 10.68 | 87,121 |
| August 21, 2025 | 10.65 | 11 | 11 | 11 | 10.65 | 39,468 |
| August 20, 2025 | 11.2 | 11 | 11 | 11.2 | 10.55 | 44,332 |
| August 19, 2025 | 11.48 | 11 | 11 | 11.48 | 10.5 | 194,668 |
| August 18, 2025 | 11.85 | 11 | 11 | 11.85 | 10.5 | 355,195 |
| August 15, 2025 | 11.2 | 11.5 | 11.5 | 11.98 | 11 | 190,878 |
| August 14, 2025 | 11.23 | 11.5 | 11.5 | 11.98 | 11.05 | 109,150 |
| August 13, 2025 | 11.47 | 11.75 | 11.75 | 12 | 11.2 | 123,941 |
| August 12, 2025 | 11.4 | 11.75 | 11.75 | 12.1 | 11.4 | 58,633 |
| August 11, 2025 | 12.37 | 11.75 | 11.75 | 12.37 | 11.6 | 180,026 |
| August 08, 2025 | 12.4 | 11.75 | 11.75 | 12.4 | 11.2 | 49,724 |
| August 07, 2025 | 12 | 11.75 | 11.75 | 12.4 | 11.7 | 86,034 |
| August 06, 2025 | 12.05 | 12 | 12 | 12.05 | 12 | 23,876 |
| August 05, 2025 | 12.32 | 11.75 | 11.75 | 12.5 | 11.75 | 217,919 |
| August 04, 2025 | 12.88 | 11.75 | 11.75 | 13 | 11.25 | 200,541 |
| August 01, 2025 | 12.6 | 12.5 | 12.5 | 13 | 12.33 | 474,001 |
| July 31, 2025 | 12.98 | 12.5 | 12.5 | 12.98 | 12.41 | 111,849 |
| July 30, 2025 | 12.5 | 12.5 | 12.5 | 13 | 11.03 | 676,948 |
| July 29, 2025 | 11.57 | 11.75 | 11.75 | 11.75 | 11.03 | 100,093 |
| July 28, 2025 | 11.03 | 11.75 | 11.75 | 11.8 | 11.03 | 64,981 |
| July 25, 2025 | 11.03 | 11.75 | 11.75 | 12.5 | 11.03 | 231,892 |
| July 24, 2025 | 11.25 | 11 | 11 | 11.85 | 11 | 204,772 |
| July 23, 2025 | 11.17 | 11.25 | 11.25 | 12.4 | 10.53 | 394,912 |
| July 22, 2025 | 12.4 | 12 | 12 | 12.9 | 11.3 | 157,939 |
| July 21, 2025 | 11.04 | 12 | 12 | 12.96 | 11 | 422,998 |
| July 18, 2025 | 13.5 | 12 | 12 | 13.5 | 11.5 | 645,678 |
| July 17, 2025 | 13.25 | 13 | 13 | 13.4 | 12.53 | 89,519 |
| July 16, 2025 | 12.5 | 13.25 | 13.25 | 14 | 12.5 | 209,157 |
| July 15, 2025 | 12.2 | 13.5 | 13.5 | 14 | 12.2 | 705,981 |
| July 14, 2025 | 11.6 | 12.75 | 12.75 | 13 | 11.6 | 353,651 |
| July 11, 2025 | 11.55 | 12 | 12 | 12.98 | 11.55 | 241,458 |
| July 10, 2025 | 12.98 | 12 | 12 | 12.98 | 11.33 | 179,967 |
| July 09, 2025 | 12.7 | 12 | 12 | 12.98 | 11.12 | 38,784 |
| July 08, 2025 | 12.6 | 12 | 12 | 13.7 | 11.4 | 1.39M |
| July 07, 2025 | 12.8 | 12.25 | 12.25 | 12.9 | 11.53 | 336,822 |
| July 04, 2025 | 11.5 | 12.25 | 12.25 | 12.8 | 11.5 | 188,908 |