10.00
-0.625(-5.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.63 | 10.25 | 10.25 | 10.75 | 10 | 1.18M |
| January 13, 2026 | 10.75 | 10.63 | 10.63 | 11 | 10.5 | 479,728 |
| January 12, 2026 | 10.33 | 10.63 | 10.63 | 11 | 10.25 | 2.25M |
| January 09, 2026 | 10.25 | 10.25 | 10.25 | 10.43 | 9.76 | 797,583 |
| January 08, 2026 | 10.75 | 10.25 | 10.25 | 10.8 | 10 | 634,323 |
| January 07, 2026 | 11.03 | 10.75 | 10.75 | 11.5 | 10.13 | 4.38M |
| January 06, 2026 | 9.76 | 11 | 11 | 11.25 | 9.5 | 9.05M |
| January 05, 2026 | 7.48 | 9 | 9 | 9.5 | 7.4 | 10.71M |
| January 02, 2026 | 6.9 | 7.3 | 7.3 | 7.5 | 6.89 | 1.14M |
| December 31, 2025 | 6.9 | 6.9 | 6.9 | 7 | 6.8 | 566,456 |
| December 30, 2025 | 6.9 | 6.9 | 6.9 | 6.92 | 6.82 | 662,875 |
| December 29, 2025 | 6.95 | 6.9 | 6.9 | 7 | 6.89 | 184,502 |
| December 24, 2025 | 7.1 | 6.95 | 6.95 | 7.1 | 6.9 | 444,437 |
| December 23, 2025 | 7.2 | 7.1 | 7.1 | 7.2 | 7 | 316,025 |
| December 22, 2025 | 7.38 | 7.1 | 7.1 | 7.38 | 7 | 1.03M |
| December 19, 2025 | 7.35 | 7.2 | 7.2 | 7.37 | 7.15 | 395,864 |
| December 18, 2025 | 7.6 | 7.35 | 7.35 | 7.6 | 7.3 | 309,744 |
| December 17, 2025 | 7.6 | 7.6 | 7.6 | 7.7 | 7.5 | 503,003 |
| December 16, 2025 | 7.5 | 7.6 | 7.6 | 7.7 | 7.5 | 457,820 |
| December 15, 2025 | 7.35 | 7.5 | 7.5 | 7.55 | 7.3 | 1.69M |
| December 12, 2025 | 7.55 | 7.35 | 7.35 | 7.6 | 7.35 | 287,183 |
| December 11, 2025 | 7.8 | 7.55 | 7.55 | 7.8 | 7.5 | 700,951 |
| December 10, 2025 | 7.9 | 7.8 | 7.8 | 8 | 7.17 | 3.62M |
| December 09, 2025 | 6.89 | 7.9 | 7.9 | 8.2 | 6.8 | 4.51M |
| December 08, 2025 | 6.85 | 6.85 | 6.85 | 6.9 | 6.81 | 2.09M |
| December 05, 2025 | 6.95 | 6.85 | 6.85 | 7 | 6.8 | 2.6M |
| December 04, 2025 | 6.93 | 6.95 | 6.95 | 6.97 | 6.9 | 369,450 |
| December 03, 2025 | 6.9 | 6.95 | 6.95 | 7 | 6.8 | 1.69M |
| December 02, 2025 | 7.15 | 6.95 | 6.95 | 7.3 | 6.86 | 1.31M |
| December 01, 2025 | 6.65 | 6.9 | 6.9 | 6.95 | 6.65 | 5.4M |
| November 28, 2025 | 6.75 | 6.65 | 6.65 | 6.8 | 6.6 | 300,105 |
| November 27, 2025 | 6.65 | 6.75 | 6.75 | 6.75 | 6.6 | 2.94M |
| November 26, 2025 | 6.95 | 6.65 | 6.65 | 7 | 6.6 | 931,363 |
| November 25, 2025 | 6.95 | 6.95 | 6.95 | 7.45 | 6.93 | 331,869 |
| November 24, 2025 | 6.95 | 6.95 | 6.95 | 7 | 6.9 | 825,840 |
| November 21, 2025 | 6.95 | 6.95 | 6.95 | 7 | 6.9 | 427,814 |
| November 20, 2025 | 6.9 | 6.95 | 6.95 | 7.4 | 6.7 | 2.83M |
| November 19, 2025 | 6.31 | 6.9 | 6.9 | 6.9 | 6.31 | 3.98M |
| November 18, 2025 | 6.05 | 6.1 | 6.1 | 6.2 | 5.86 | 1.46M |
| November 17, 2025 | 6.1 | 6.15 | 6.15 | 6.45 | 5.7 | 8.75M |
| November 14, 2025 | 7 | 6.2 | 6.2 | 7 | 6 | 6.11M |
| November 13, 2025 | 10.25 | 7.1 | 7.1 | 10.25 | 6.51 | 22.89M |
| November 12, 2025 | 11.25 | 11.13 | 11.13 | 11.25 | 11.04 | 199,820 |
| November 11, 2025 | 11.75 | 11.3 | 11.3 | 11.75 | 11 | 1.07M |
| November 10, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.5 | 129,369 |
| November 07, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.56 | 152,775 |
| November 06, 2025 | 11.75 | 11.75 | 11.75 | 11.85 | 11.6 | 170,896 |
| November 05, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.5 | 61,069 |
| November 04, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.6 | 311,083 |
| November 03, 2025 | 11.25 | 11.75 | 11.75 | 12 | 11.25 | 771,442 |
| October 31, 2025 | 11.25 | 11.25 | 11.25 | 11.48 | 11.25 | 104,475 |
| October 30, 2025 | 11.25 | 11.4 | 11.4 | 11.4 | 11 | 188,323 |
| October 29, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11 | 1.16M |
| October 28, 2025 | 11.38 | 11.4 | 11.4 | 11.7 | 11.23 | 766,654 |
| October 27, 2025 | 11.25 | 11.25 | 11.25 | 12 | 11 | 946,566 |
| October 24, 2025 | 11.19 | 11.4 | 11.4 | 11.59 | 11 | 1.09M |
| October 23, 2025 | 11.5 | 11.25 | 11.25 | 12 | 11 | 445,865 |
| October 22, 2025 | 11.5 | 11.5 | 11.5 | 11.6 | 11.25 | 720,503 |
| October 21, 2025 | 11.13 | 11.25 | 11.25 | 11.69 | 11 | 808,271 |
| October 20, 2025 | 11.75 | 11.25 | 11.25 | 11.75 | 11.12 | 312,772 |