8.75
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.75 | 8.75 | 8.75 | 8.98 | 8.5 | 55,083 |
| December 23, 2025 | 9.15 | 8.75 | 8.75 | 9.5 | 8.5 | 218,825 |
| December 22, 2025 | 9.25 | 9.15 | 9.15 | 9.5 | 8.8 | 267,146 |
| December 19, 2025 | 9.25 | 9.25 | 9.25 | 9.3 | 9 | 162,177 |
| December 18, 2025 | 9.25 | 9.25 | 9.25 | 9.4 | 9 | 182,173 |
| December 17, 2025 | 9.25 | 9.25 | 9.25 | 9.49 | 9.25 | 264 |
| December 16, 2025 | 9.5 | 9.25 | 9.25 | 10 | 8.99 | 622,946 |
| December 15, 2025 | 9.5 | 9.5 | 9.5 | 9.7 | 9.35 | 150,255 |
| December 12, 2025 | 9.5 | 9.5 | 9.5 | 9.7 | 9.33 | 220,329 |
| December 11, 2025 | 9.5 | 9.5 | 9.5 | 9.85 | 9.1 | 161,297 |
| December 10, 2025 | 9 | 9.5 | 9.5 | 10 | 8.9 | 1.04M |
| December 09, 2025 | 9 | 9 | 9 | 9.3 | 8.5 | 366,160 |
| December 08, 2025 | 8.75 | 9.14 | 9.14 | 9.5 | 8.5 | 533,505 |
| December 05, 2025 | 8.75 | 8.75 | 8.75 | 8.99 | 8.75 | 28,082 |
| December 04, 2025 | 8.9 | 8.75 | 8.75 | 8.95 | 8.65 | 402,547 |
| December 03, 2025 | 8.75 | 8.75 | 8.75 | 8.98 | 8.55 | 967,508 |
| December 02, 2025 | 8.5 | 8.75 | 8.75 | 9 | 8.5 | 1.07M |
| December 01, 2025 | 9.25 | 8.75 | 8.75 | 9.5 | 8.5 | 1.2M |
| November 28, 2025 | 9.25 | 9.25 | 9.25 | 9.35 | 9 | 120,766 |
| November 27, 2025 | 9.25 | 9.25 | 9.25 | 9.38 | 9.18 | 193,718 |
| November 26, 2025 | 9.25 | 9.25 | 9.25 | 9.4 | 9.23 | 218,208 |
| November 25, 2025 | 9.25 | 9.25 | 9.25 | 9.48 | 9.16 | 96,086 |
| November 24, 2025 | 9.5 | 9.25 | 9.25 | 9.69 | 9 | 278,519 |
| November 21, 2025 | 9.75 | 9.5 | 9.5 | 9.9 | 9.16 | 330,185 |
| November 20, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 121,479 |
| November 19, 2025 | 9.75 | 9.75 | 9.75 | 9.9 | 9.55 | 6,555 |
| November 18, 2025 | 9.84 | 9.75 | 9.65 | 10 | 9.5 | 211,825 |
| November 17, 2025 | 10 | 9.75 | 9.75 | 10.5 | 9.5 | 325,985 |
| November 14, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 378,766 |
| November 13, 2025 | 10.5 | 10.25 | 10.25 | 10.7 | 10 | 584,556 |
| November 12, 2025 | 10.5 | 10.5 | 10.5 | 10.68 | 10.1 | 426,487 |
| November 11, 2025 | 10.5 | 10.5 | 10.5 | 11.07 | 10.1 | 805,702 |
| November 10, 2025 | 10.25 | 10.5 | 10.5 | 11 | 10 | 893,896 |
| November 07, 2025 | 10.65 | 10.25 | 10.25 | 11 | 10 | 1.18M |
| November 06, 2025 | 10.25 | 10.5 | 10.5 | 10.7 | 10 | 447,011 |
| November 05, 2025 | 10.25 | 10.25 | 10.25 | 10.74 | 10 | 929,387 |
| November 04, 2025 | 9.6 | 10 | 10 | 10.5 | 9.41 | 1.25M |
| November 03, 2025 | 9.6 | 9.6 | 9.6 | 9.99 | 9.21 | 1.13M |
| October 31, 2025 | 9.6 | 9.6 | 9.6 | 9.73 | 9.2 | 185,103 |
| October 30, 2025 | 9.6 | 9.6 | 9.6 | 9.82 | 9.2 | 232,956 |
| October 29, 2025 | 9.6 | 9.6 | 9.6 | 9.9 | 9.27 | 639,196 |
| October 28, 2025 | 9.6 | 9.6 | 9.6 | 9.89 | 9.27 | 157,632 |
| October 27, 2025 | 9.36 | 9.6 | 9.6 | 10 | 9.11 | 666,496 |
| October 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.55 | 58,582 |
| October 23, 2025 | 9.8 | 9.75 | 9.75 | 10 | 9.5 | 290,706 |
| October 22, 2025 | 9.8 | 9.6 | 9.6 | 9.8 | 9.6 | 153,431 |
| October 21, 2025 | 9.8 | 9.8 | 9.8 | 9.89 | 9.6 | 377,614 |
| October 20, 2025 | 10.1 | 9.8 | 9.8 | 10.2 | 9.6 | 262,685 |
| October 17, 2025 | 10.75 | 10.1 | 10.1 | 11 | 9 | 2.36M |
| October 16, 2025 | 10.75 | 10.75 | 10.75 | 11 | 10.35 | 406,124 |
| October 15, 2025 | 10.75 | 10.75 | 10.75 | 10.99 | 10.53 | 317,237 |
| October 14, 2025 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 431,947 |
| October 13, 2025 | 10.25 | 10.75 | 10.75 | 11 | 10 | 420,660 |
| October 10, 2025 | 10.25 | 10.5 | 10.5 | 11 | 10 | 705,525 |
| October 09, 2025 | 11 | 10.25 | 10.25 | 11 | 10.13 | 575,905 |
| October 08, 2025 | 10.5 | 11 | 11 | 11 | 10.5 | 444,644 |
| October 07, 2025 | 10.75 | 11 | 11 | 11.5 | 10.5 | 1.4M |
| October 06, 2025 | 10.25 | 10.75 | 10.75 | 11 | 10 | 1.62M |
| October 03, 2025 | 9.25 | 10.1 | 10.1 | 10.5 | 9 | 1.47M |
| October 02, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 489,372 |