6.95
-0.15(-2.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 12 | 11.75 | 11.75 | 12.5 | 11.5 | 1.38M |
| October 16, 2025 | 12 | 12 | 12 | 12.17 | 11.72 | 46,766 |
| October 15, 2025 | 12 | 12 | 12 | 12 | 11.55 | 97,203 |
| October 14, 2025 | 12 | 12 | 12 | 12.5 | 11.76 | 332,952 |
| October 13, 2025 | 12.25 | 12 | 12 | 12.5 | 11.5 | 1.32M |
| October 10, 2025 | 11.75 | 12.2 | 12.2 | 12.35 | 11.5 | 3.04M |
| October 09, 2025 | 11.75 | 11.75 | 11.75 | 11.98 | 11.5 | 182,065 |
| October 08, 2025 | 12.13 | 11.75 | 11.75 | 12.25 | 11.5 | 440,653 |
| October 07, 2025 | 12.5 | 12.2 | 12.2 | 12.5 | 12 | 605,032 |
| October 06, 2025 | 12.5 | 12.25 | 12.25 | 12.5 | 12.05 | 624,528 |
| October 03, 2025 | 12.75 | 12.25 | 12.25 | 12.75 | 12.05 | 817,506 |
| October 02, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.25 | 372,495 |
