7.22
+0.92(+14.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7 | 7.22 | 7.22 | 7.32 | 6.4 | 21.78M |
| December 03, 2025 | 6.38 | 6.3 | 6.3 | 7 | 5.76 | 24.8M |
| December 02, 2025 | 5.94 | 5.98 | 5.98 | 6.16 | 5.45 | 22.78M |
| December 01, 2025 | 4.92 | 6 | 6 | 6.1 | 4.78 | 18.75M |
| November 28, 2025 | 4.9 | 4.83 | 4.83 | 5.2 | 4.63 | 12.86M |
| November 27, 2025 | 4.95 | 4.83 | 4.83 | 5.19 | 4.4 | 22.12M |
| November 26, 2025 | 3.88 | 4.8 | 4.8 | 4.89 | 3.87 | 38.51M |
| November 25, 2025 | 4.1 | 3.9 | 3.9 | 4.25 | 3.51 | 50.56M |
| November 24, 2025 | 5.1 | 4.09 | 4.09 | 5.39 | 4.03 | 48.05M |
| November 21, 2025 | 7.05 | 5.04 | 5.04 | 7.66 | 5.04 | 62.66M |
| November 20, 2025 | 8.5 | 8.53 | 8.53 | 8.66 | 8.18 | 5.98M |
| November 19, 2025 | 8.29 | 8.23 | 8.23 | 8.75 | 8.11 | 5.76M |
| November 18, 2025 | 8.8 | 8.5 | 8.5 | 8.99 | 8.3 | 5.53M |
| November 17, 2025 | 8.51 | 8.79 | 8.79 | 9.14 | 8.51 | 1.14M |
| November 14, 2025 | 9.15 | 8.8 | 8.8 | 9.17 | 8.66 | 3.31M |
| November 13, 2025 | 9.17 | 8.93 | 8.93 | 9.2 | 8.55 | 4.6M |
| November 12, 2025 | 9.28 | 9 | 9 | 9.31 | 8.97 | 5.01M |
| November 11, 2025 | 9.02 | 9.17 | 9.17 | 9.4 | 8.98 | 2.36M |
| November 10, 2025 | 9.31 | 9.36 | 9.36 | 9.46 | 9.2 | 1.44M |
| November 07, 2025 | 9.43 | 9.2 | 9.2 | 9.76 | 9 | 4.47M |
| November 06, 2025 | 9.27 | 9.4 | 9.4 | 9.55 | 9.19 | 1.43M |
| November 05, 2025 | 9.46 | 9.42 | 9.42 | 9.55 | 9.28 | 2.47M |
| November 04, 2025 | 9.71 | 9.33 | 9.33 | 9.99 | 9.25 | 3.81M |
| November 03, 2025 | 9.69 | 9.77 | 9.77 | 10.24 | 9.69 | 4.41M |
| October 31, 2025 | 9.57 | 9.8 | 9.8 | 10.24 | 9.57 | 5.78M |
| October 30, 2025 | 9.9 | 9.84 | 9.84 | 10.06 | 9.71 | 3.1M |
| October 29, 2025 | 9.99 | 10 | 10 | 10.2 | 9.63 | 4.59M |
| October 28, 2025 | 10.16 | 9.95 | 9.95 | 10.28 | 9.68 | 3.55M |
| October 27, 2025 | 10.22 | 10 | 10 | 10.32 | 9.64 | 5.25M |
| October 24, 2025 | 10.18 | 10.16 | 10.16 | 10.3 | 9.9 | 7.95M |
| October 23, 2025 | 9.38 | 9.82 | 9.82 | 10.27 | 9.34 | 14.52M |
| October 22, 2025 | 8.51 | 9.16 | 9.16 | 9.49 | 8.43 | 10.99M |
| October 21, 2025 | 9.78 | 8.43 | 8.43 | 9.78 | 8 | 29.72M |
| October 20, 2025 | 9.82 | 9.24 | 9.24 | 10.24 | 9.24 | 20.45M |
| October 17, 2025 | 10.3 | 10 | 10 | 10.3 | 10 | 3.39M |
| October 16, 2025 | 10.16 | 10.2 | 10.2 | 10.46 | 10.14 | 2.38M |
| October 15, 2025 | 10 | 10.2 | 10.2 | 10.42 | 10 | 6.51M |
| October 14, 2025 | 10.1 | 10.22 | 10.22 | 11 | 9.9 | 10.25M |
| October 13, 2025 | 10.5 | 10.18 | 10.18 | 10.58 | 10.1 | 6.81M |
| October 10, 2025 | 10.6 | 10.6 | 10.6 | 11 | 10.5 | 4.74M |
| October 09, 2025 | 11.02 | 10.74 | 10.74 | 11.26 | 10.66 | 3.8M |
| October 08, 2025 | 10.68 | 11.1 | 11.1 | 11.1 | 10.6 | 3.84M |
| October 07, 2025 | 11.28 | 10.76 | 10.76 | 11.28 | 10.58 | 3.62M |
| October 06, 2025 | 10.96 | 11 | 11 | 11.4 | 10.64 | 10.81M |
| October 03, 2025 | 10.24 | 10.68 | 10.68 | 11 | 10.24 | 6.93M |
| October 02, 2025 | 10.5 | 10.46 | 10.46 | 10.58 | 10.28 | 3.23M |
| October 01, 2025 | 10.42 | 10.38 | 10.38 | 10.66 | 10.28 | 3.38M |
| September 30, 2025 | 11.1 | 10.42 | 10.42 | 11.1 | 10.3 | 4.72M |
| September 29, 2025 | 11.2 | 10.76 | 10.76 | 11.2 | 10.67 | 4.3M |
| September 26, 2025 | 11.14 | 11 | 11 | 11.24 | 10.86 | 3.41M |
| September 25, 2025 | 11.46 | 10.88 | 10.88 | 11.46 | 10.86 | 2.94M |
| September 24, 2025 | 10.74 | 11.14 | 11.14 | 11.28 | 10.74 | 5.52M |
| September 23, 2025 | 10.5 | 10.9 | 10.9 | 11.01 | 10.5 | 3.92M |
| September 22, 2025 | 10.9 | 10.5 | 10.5 | 10.97 | 10.5 | 3.23M |
| September 19, 2025 | 10.56 | 10.66 | 10.66 | 10.92 | 10.54 | 37.91M |
| September 18, 2025 | 10.38 | 10.62 | 10.62 | 10.98 | 10.36 | 3.38M |
| September 17, 2025 | 10.42 | 10.48 | 10.48 | 10.7 | 10.3 | 2.04M |
| September 16, 2025 | 10.1 | 10.6 | 10.6 | 10.64 | 10.08 | 2.37M |
| September 15, 2025 | 10.78 | 10.42 | 10.42 | 10.84 | 10.22 | 2.82M |
| September 12, 2025 | 10 | 10.52 | 10.52 | 10.64 | 9.96 | 4.55M |