7.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7 | 7 | 7 | 7.03 | 6.5 | 62,000 |
| November 06, 2025 | 7 | 7 | 7 | 7.3 | 6.75 | 329,355 |
| November 05, 2025 | 7.26 | 7 | 7 | 7.43 | 7 | 756,191 |
| November 04, 2025 | 7.38 | 7.8 | 7.8 | 7.8 | 7.28 | 113,458 |
| November 03, 2025 | 6.63 | 7.38 | 7.38 | 7.4 | 6.5 | 337,463 |
| October 31, 2025 | 7.25 | 6.63 | 6.63 | 7.3 | 6.51 | 179,275 |
| October 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 11,448 |
| October 29, 2025 | 7.13 | 7.25 | 7.25 | 7.5 | 6.79 | 217,328 |
| October 28, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.79 | 9,528 |
| October 27, 2025 | 7.13 | 7.13 | 7.13 | 7.5 | 6.75 | 453,433 |
| October 24, 2025 | 7.25 | 7.13 | 7.13 | 7.45 | 6.75 | 541,922 |
| October 23, 2025 | 7.75 | 7.25 | 7.25 | 8 | 7.05 | 1.7M |
| October 22, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.6 | 58,861 |
| October 21, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 125,015 |
| October 20, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.7 | 43,525 |
| October 17, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.68 | 135,878 |
| October 16, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.68 | 96,036 |
| October 15, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 50,777 |
| October 14, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 234,290 |
| October 13, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 134,293 |
| October 10, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 23,287 |
| October 09, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.61 | 176,412 |
| October 08, 2025 | 8 | 7.75 | 7.75 | 8.5 | 7.6 | 741,851 |
| October 07, 2025 | 8 | 8 | 8 | 8.5 | 7.5 | 526,256 |
| October 06, 2025 | 10.5 | 8 | 8 | 10.5 | 7 | 3.52M |
| October 03, 2025 | 10.5 | 10.5 | 10.5 | 10.99 | 10 | 238,280 |
| October 02, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10.05 | 346,703 |
| October 01, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10 | 213,467 |
| September 30, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10.18 | 314,985 |
| September 29, 2025 | 10.5 | 10.5 | 10.5 | 10.84 | 10.1 | 138,477 |
| September 26, 2025 | 10.5 | 10.5 | 10.5 | 10.84 | 10 | 105,481 |
| September 25, 2025 | 11 | 10.5 | 10.5 | 11.5 | 10.5 | 302,915 |
| September 24, 2025 | 11 | 11 | 11 | 11.45 | 10.5 | 74,108 |
| September 23, 2025 | 11 | 11 | 11 | 11.5 | 10.75 | 93,116 |
| September 22, 2025 | 11 | 11 | 11 | 11.5 | 10.5 | 222,230 |
| September 19, 2025 | 11 | 11 | 11 | 11.45 | 10.5 | 361,265 |
| September 18, 2025 | 10.5 | 10.75 | 10.75 | 11.95 | 10.5 | 1.22M |
| September 17, 2025 | 10.75 | 10.5 | 10.5 | 11 | 10 | 373,478 |
| September 16, 2025 | 11.25 | 10.8 | 10.8 | 12 | 10.22 | 2.58M |
| September 15, 2025 | 9.38 | 9.75 | 9.75 | 11.4 | 9 | 2.21M |
| September 12, 2025 | 8.25 | 9.38 | 9.38 | 9.5 | 8.15 | 773,975 |
| September 11, 2025 | 7.25 | 8.25 | 8.25 | 8.5 | 7.18 | 705,864 |
| September 10, 2025 | 6.63 | 7.1 | 7.1 | 7.1 | 6.5 | 3.37M |
| September 09, 2025 | 6.63 | 6.63 | 6.63 | 6.75 | 6.25 | 3.81M |
| September 08, 2025 | 6.38 | 6.4 | 6.4 | 6.75 | 6.33 | 634,251 |
| September 05, 2025 | 6.25 | 6.38 | 6.38 | 6.7 | 6.21 | 328,205 |
| September 04, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.25 | 622,966 |
| September 03, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.21 | 175,820 |
| September 02, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.21 | 105,954 |
| September 01, 2025 | 6.18 | 6.25 | 6.25 | 6.25 | 6.18 | 88,577 |
| August 29, 2025 | 6.19 | 6.25 | 6.25 | 6.5 | 6.18 | 614,366 |
| August 28, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.25 | 223,485 |
| August 27, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 388,538 |
| August 26, 2025 | 6.18 | 6.25 | 6.25 | 6.5 | 6.18 | 215,235 |
| August 22, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.18 | 90,837 |
| August 21, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.18 | 77,607 |
| August 20, 2025 | 6.18 | 6.25 | 6.25 | 6.25 | 6.18 | 10,286 |
| August 19, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.18 | 304,441 |
| August 18, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.15 | 215,995 |
| August 15, 2025 | 6.13 | 6.25 | 6.25 | 6.48 | 6 | 66,689 |