6.75
-0.25(-3.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 7 | 7.25 | 7.25 | 7.25 | 6.65 | 386,851 |
| September 30, 2025 | 7.25 | 7 | 7 | 7.4 | 6.6 | 194,120 |
| September 29, 2025 | 7.25 | 7 | 7 | 7.5 | 7 | 223,406 |
| 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 |