8.79
-0.215(-2.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9 | 9 | 9 | 9.5 | 8.5 | 466,187 |
| August 15, 2025 | 8.95 | 9.5 | 9.5 | 9.5 | 8.3 | 331,312 |
| August 14, 2025 | 8.95 | 8.5 | 8.5 | 9 | 8.5 | 188,549 |
| August 13, 2025 | 8.95 | 8.5 | 8.5 | 9 | 8.23 | 234,306 |
| August 12, 2025 | 8.8 | 8.5 | 8.5 | 9 | 8.16 | 345,870 |
| August 11, 2025 | 8.49 | 8.7 | 8.7 | 8.7 | 8 | 447,629 |
| August 08, 2025 | 8.49 | 8.25 | 8.25 | 8.5 | 8 | 476,397 |
| August 07, 2025 | 9 | 8.5 | 8.5 | 9 | 8 | 1.31M |
| August 06, 2025 | 8.99 | 8.75 | 8.75 | 9 | 8.65 | 218,351 |
| August 05, 2025 | 8.5 | 8.75 | 8.75 | 9 | 8 | 585,292 |
| August 04, 2025 | 9.37 | 8.5 | 8.5 | 9.6 | 8 | 1.47M |
| August 01, 2025 | 8.97 | 9.25 | 9.25 | 11 | 8.7 | 191,051 |
| July 31, 2025 | 8.5 | 9.25 | 9.25 | 10 | 8.5 | 493,388 |
| July 30, 2025 | 9.88 | 9 | 9 | 11 | 8.5 | 776,638 |
| July 29, 2025 | 10.15 | 9.7 | 9.7 | 11 | 9.5 | 436,120 |
| July 28, 2025 | 9.61 | 10.25 | 10.25 | 11 | 9.5 | 548,038 |
| July 25, 2025 | 10.67 | 10.25 | 10.25 | 11 | 9.6 | 225,636 |
| July 24, 2025 | 10.97 | 10.5 | 10.5 | 11 | 9.5 | 488,728 |
| July 23, 2025 | 11.35 | 10.5 | 10.5 | 11.5 | 10 | 719,085 |
| July 22, 2025 | 11.35 | 11 | 11 | 11.5 | 10 | 652,146 |
| July 21, 2025 | 10.22 | 10.75 | 10.75 | 11.5 | 9.5 | 535,639 |
| July 18, 2025 | 11.3 | 10 | 10 | 11.5 | 9 | 3.01M |
| July 17, 2025 | 11.2 | 11 | 11 | 13.5 | 11 | 1.89M |
| July 16, 2025 | 11.05 | 11.25 | 11.25 | 11.7 | 10 | 788,546 |
| July 15, 2025 | 10.75 | 10.75 | 10.75 | 11.5 | 10 | 1.28M |
| July 14, 2025 | 10.34 | 10.38 | 10.38 | 10.75 | 10 | 452,682 |
| July 11, 2025 | 10.33 | 10 | 10 | 10.5 | 9.5 | 413,801 |
| July 10, 2025 | 10.37 | 11.25 | 11.25 | 11.25 | 9.85 | 304,151 |
| July 09, 2025 | 10.35 | 10.6 | 10.6 | 10.6 | 9.5 | 619,949 |
| July 08, 2025 | 10.3 | 10.25 | 10.25 | 10.5 | 9 | 1.66M |
| July 07, 2025 | 10.4 | 10.4 | 10.4 | 10.4 | 9.51 | 419,207 |
| July 04, 2025 | 9.56 | 10 | 10 | 10.5 | 9.56 | 476,790 |
| July 03, 2025 | 9.5 | 10 | 10 | 10.5 | 9 | 1.06M |
| July 02, 2025 | 9.89 | 9.25 | 9.25 | 10.5 | 8.5 | 1.85M |
| July 01, 2025 | 11.45 | 10.6 | 10.6 | 11.48 | 9.5 | 3.26M |
| June 30, 2025 | 13.1 | 11.4 | 11.4 | 15 | 10 | 5.45M |
| June 27, 2025 | 11.94 | 12.7 | 12.7 | 16.5 | 10.5 | 9.17M |
| June 26, 2025 | 8.85 | 12 | 12 | 12 | 8.25 | 3.67M |
| June 25, 2025 | 8.17 | 8.68 | 8.68 | 8.68 | 7.75 | 1.32M |
| June 24, 2025 | 8.28 | 8 | 8 | 8.5 | 7.5 | 790,407 |
| June 23, 2025 | 7.51 | 8.24 | 8.24 | 8.7 | 7.5 | 1.21M |
| June 20, 2025 | 7.79 | 8.46 | 8.46 | 8.5 | 7 | 2.11M |
| June 19, 2025 | 7 | 7.66 | 7.66 | 8 | 6.76 | 1.93M |
| June 18, 2025 | 7.15 | 7 | 7 | 7.48 | 6.78 | 1.37M |
| June 17, 2025 | 6.84 | 7.19 | 7.19 | 7.5 | 6.5 | 1.7M |
| June 16, 2025 | 6.85 | 6.5 | 6.5 | 7 | 6.22 | 672,092 |
| June 13, 2025 | 6.7 | 6.5 | 6.5 | 7 | 6 | 442,109 |
| June 12, 2025 | 6.7 | 6.7 | 6.7 | 6.88 | 6.16 | 387,836 |
| June 11, 2025 | 6.15 | 6.5 | 6.5 | 7 | 6 | 381,133 |
| June 10, 2025 | 7 | 6.25 | 6.25 | 7.5 | 6.15 | 1.64M |
| June 09, 2025 | 7 | 7 | 7 | 7.5 | 6.5 | 1.72M |
| June 06, 2025 | 7.35 | 6.7 | 6.7 | 7.49 | 5.5 | 3.81M |
| June 05, 2025 | 6.34 | 7.3 | 7.3 | 8.5 | 5.92 | 7.42M |
| June 04, 2025 | 4.99 | 6.5 | 6.5 | 7 | 4.5 | 5.7M |
| June 03, 2025 | 5.45 | 4.75 | 4.75 | 5.48 | 4.5 | 690,329 |
| June 02, 2025 | 4.55 | 5 | 5 | 5.5 | 4.5 | 1.38M |
| May 30, 2025 | 4.68 | 4.5 | 4.5 | 5 | 4 | 278,411 |
| May 29, 2025 | 4.34 | 4.5 | 4.5 | 4.88 | 4.01 | 229,203 |
| May 28, 2025 | 4.49 | 4.8 | 4.8 | 5 | 4 | 660,468 |
| May 27, 2025 | 4.49 | 4.25 | 4.25 | 4.5 | 4.01 | 64,540 |