8.50
-0.5(-5.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.5 | 8.5 | 8.5 | 9 | 8 | 179,731 |
| October 16, 2025 | 5 | 9 | 9 | 9 | 4.5 | 1.62M |
| October 15, 2025 | 8 | 9 | 9 | 9.34 | 7.8 | 681,022 |
| October 14, 2025 | 8 | 8 | 8 | 8.5 | 7.5 | 213,512 |
| October 13, 2025 | 7.75 | 8 | 8 | 8.5 | 7.5 | 313,157 |
| October 10, 2025 | 9.13 | 7.75 | 7.75 | 9.13 | 7.53 | 1.26M |
| October 09, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 8.75 | 430,759 |
| October 08, 2025 | 9.13 | 9.13 | 9.13 | 9.31 | 8.79 | 604,040 |
| October 07, 2025 | 10.25 | 9.13 | 9.13 | 10.5 | 8.51 | 1.8M |
| October 06, 2025 | 10.75 | 10.1 | 10.1 | 11 | 10 | 966,445 |
| October 03, 2025 | 10.75 | 10.5 | 10.5 | 11 | 10 | 1.79M |
| October 02, 2025 | 11.8 | 10.5 | 10.5 | 12 | 10 | 1.37M |
| October 01, 2025 | 13.15 | 11.8 | 11.8 | 13.5 | 11 | 1.56M |
| September 30, 2025 | 17 | 13.25 | 13.25 | 18 | 10.5 | 8.98M |
| September 29, 2025 | 21 | 21 | 21 | 22.7 | 20 | 199,778 |
| September 26, 2025 | 22 | 22 | 22 | 22.75 | 21 | 5,187 |
| September 25, 2025 | 23.5 | 22 | 22 | 24 | 21 | 54,882 |
| September 24, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23 | 30,382 |
| September 23, 2025 | 23.5 | 23.5 | 23.5 | 24 | 23 | 223,329 |
| September 22, 2025 | 23.4 | 23.5 | 23.5 | 24.4 | 22.25 | 132,724 |
| September 19, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.12 | 168,738 |
| September 18, 2025 | 23.5 | 23.5 | 23.5 | 24 | 23 | 38,903 |
| September 17, 2025 | 25 | 23.5 | 23.5 | 26 | 23 | 98,515 |
| September 16, 2025 | 25 | 25 | 25 | 25 | 24 | 5,000 |
| September 15, 2025 | 25.5 | 25 | 25 | 26 | 24 | 23,790 |
| September 12, 2025 | 25.5 | 25.5 | 25.5 | 26 | 25 | 78,520 |
| September 11, 2025 | 25.5 | 25.5 | 25.5 | 26 | 25 | 5,468 |
| September 10, 2025 | 25 | 25.5 | 25.5 | 26 | 25 | 33,741 |
| September 09, 2025 | 25.5 | 25.5 | 25.5 | 28.85 | 25 | 176,213 |
| September 08, 2025 | 29 | 25.5 | 25.5 | 30 | 24.25 | 376,484 |
| September 05, 2025 | 29.5 | 30 | 30 | 30 | 29 | 27,120 |
| September 04, 2025 | 29 | 29.5 | 29.5 | 30 | 29 | 56,115 |
| September 03, 2025 | 29 | 29 | 29 | 29.25 | 29 | 50,091 |
| September 02, 2025 | 29 | 29 | 29 | 29.3 | 29 | 10,633 |
| September 01, 2025 | 28.2 | 29 | 29 | 29 | 28 | 37,188 |
| August 29, 2025 | 28.6 | 29 | 29 | 30 | 28.2 | 39,864 |
| August 28, 2025 | 28.6 | 29 | 29 | 29.5 | 28.2 | 81,367 |
| August 27, 2025 | 28.75 | 29 | 29 | 30 | 28 | 8,912 |
| August 26, 2025 | 29.8 | 29 | 29 | 29.8 | 28.75 | 34,701 |
| August 22, 2025 | 28.75 | 29 | 29 | 29.8 | 28.75 | 13,550 |
| August 21, 2025 | 28.75 | 29 | 29 | 29 | 28.75 | 1,221 |
| August 20, 2025 | 29 | 29 | 29 | 30 | 28.45 | 30,000 |
| August 19, 2025 | 28.76 | 29.5 | 29.5 | 31 | 28 | 9,017 |
| August 18, 2025 | 28.75 | 29 | 29 | 30 | 28.1 | 35,039 |
| August 15, 2025 | 28.6 | 29 | 29 | 30 | 28 | 24,034 |
| August 14, 2025 | 28.6 | 29 | 29 | 29 | 28.6 | 16,855 |
| August 13, 2025 | 30 | 29 | 29 | 31.6 | 28 | 104,061 |
| August 12, 2025 | 32 | 30 | 30 | 32 | 29 | 31,310 |
| August 11, 2025 | 30 | 30.5 | 30.5 | 31 | 30 | 9,181 |
| August 08, 2025 | 32.33 | 31 | 31 | 34 | 30 | 99,157 |
| August 07, 2025 | 33.7 | 33 | 33 | 34 | 32 | 16,145 |
| August 06, 2025 | 32 | 33 | 33 | 33.7 | 32 | 5,698 |
| August 05, 2025 | 32 | 33 | 33 | 35 | 31 | 17,085 |
| August 04, 2025 | 33 | 33.5 | 33.5 | 35 | 32 | 15,340 |
| August 01, 2025 | 35 | 34 | 34 | 35 | 33 | 27,169 |
| July 31, 2025 | 36.7 | 35.5 | 35.5 | 36.7 | 34.25 | 42,838 |
| July 30, 2025 | 36.22 | 36.5 | 36.5 | 37 | 35 | 15,120 |
| July 29, 2025 | 37.9 | 37 | 37 | 37.9 | 36 | 311 |
| July 28, 2025 | 36.44 | 37 | 37 | 39.8 | 35 | 41,094 |
| July 25, 2025 | 39.8 | 38 | 38 | 40 | 36 | 17,737 |