11.89
+0.105(+0.89%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 11.85 | 11.89 | 11.85 | 11.89 | 11.77 | 5,132 |
September 05, 2025 | 11.78 | 11.79 | 11.79 | 11.84 | 11.73 | 7,540 |
September 04, 2025 | 11.6 | 11.72 | 11.72 | 11.75 | 11.6 | 13,187 |
September 03, 2025 | 11.68 | 11.67 | 11.67 | 11.69 | 11.61 | 8,851 |
September 02, 2025 | 11.83 | 11.63 | 11.63 | 11.83 | 11.63 | 4,818 |
September 01, 2025 | 11.87 | 11.76 | 11.76 | 11.89 | 11.76 | 6,654 |
August 29, 2025 | 11.94 | 11.85 | 11.85 | 11.94 | 11.81 | 11,872 |
August 28, 2025 | 11.99 | 11.85 | 11.85 | 11.99 | 11.85 | 5,352 |
August 27, 2025 | 11.98 | 11.97 | 11.97 | 12.02 | 11.93 | 27,039 |
August 26, 2025 | 12.1 | 11.95 | 11.95 | 12.13 | 11.95 | 64,322 |
August 22, 2025 | 11.97 | 12.09 | 12.09 | 12.1 | 11.94 | 4,284 |
August 21, 2025 | 11.96 | 11.98 | 11.98 | 12 | 11.89 | 1,474 |
August 20, 2025 | 11.83 | 11.93 | 11.93 | 12 | 11.83 | 4,372 |
August 19, 2025 | 11.75 | 11.83 | 11.83 | 11.91 | 11.75 | 8,292 |
August 18, 2025 | 11.86 | 11.79 | 11.79 | 11.88 | 11.76 | 9,056 |
August 15, 2025 | 11.92 | 11.8 | 11.8 | 11.92 | 11.78 | 2,365 |
August 14, 2025 | 11.88 | 11.84 | 11.84 | 11.88 | 11.81 | 18,662 |
August 13, 2025 | 11.89 | 11.85 | 11.85 | 11.89 | 11.76 | 18,904 |
August 12, 2025 | 11.82 | 11.72 | 11.72 | 11.84 | 11.72 | 26,616 |
August 11, 2025 | 11.81 | 11.75 | 11.75 | 11.82 | 11.71 | 7,844 |
August 08, 2025 | 11.7 | 11.75 | 11.75 | 11.85 | 11.7 | 8,380 |
August 07, 2025 | 11.83 | 11.72 | 11.72 | 11.84 | 11.72 | 3,350 |
August 06, 2025 | 11.81 | 11.79 | 11.79 | 11.85 | 11.75 | 6,318 |
August 05, 2025 | 11.79 | 11.77 | 11.77 | 11.84 | 11.75 | 12,717 |
August 04, 2025 | 11.65 | 11.73 | 11.73 | 11.74 | 11.63 | 21,665 |
August 01, 2025 | 11.81 | 11.69 | 11.69 | 11.81 | 11.6 | 6,592 |
July 31, 2025 | 11.86 | 11.83 | 11.83 | 11.88 | 11.71 | 7,629 |
July 30, 2025 | 11.86 | 11.76 | 11.76 | 11.86 | 11.73 | 2,037 |
July 29, 2025 | 11.91 | 11.72 | 11.72 | 11.91 | 11.72 | 3,504 |
July 28, 2025 | 11.97 | 11.81 | 11.81 | 11.99 | 11.79 | 4,064 |
July 25, 2025 | 11.9 | 11.84 | 11.84 | 11.9 | 11.81 | 3,322 |
July 24, 2025 | 11.8 | 11.85 | 11.85 | 11.95 | 11.8 | 4,221 |
July 23, 2025 | 11.8 | 11.77 | 11.77 | 11.8 | 11.75 | 8,217 |
July 22, 2025 | 11.79 | 11.72 | 11.72 | 11.79 | 11.7 | 2,896 |
July 21, 2025 | 11.75 | 11.78 | 11.78 | 11.8 | 11.75 | 11,057 |
July 18, 2025 | 11.77 | 11.72 | 11.72 | 11.8 | 11.72 | 5,757 |
July 17, 2025 | 11.7 | 11.73 | 11.73 | 11.74 | 11.65 | 6,114 |
July 16, 2025 | 11.65 | 11.64 | 11.64 | 11.7 | 11.6 | 23,089 |
July 15, 2025 | 11.72 | 11.67 | 11.67 | 11.76 | 11.61 | 12,409 |
July 14, 2025 | 11.65 | 11.67 | 11.67 | 11.67 | 11.54 | 40,616 |
July 11, 2025 | 11.64 | 11.63 | 11.63 | 11.74 | 11.63 | 2,468 |
July 10, 2025 | 11.64 | 11.73 | 11.73 | 11.73 | 11.63 | 109,654 |
July 09, 2025 | 11.68 | 11.6 | 11.6 | 11.68 | 11.53 | 6,721 |
July 08, 2025 | 11.62 | 11.54 | 11.54 | 11.62 | 11.47 | 2,529 |
July 07, 2025 | 11.53 | 11.54 | 11.54 | 11.64 | 11.48 | 11,940 |
July 04, 2025 | 11.62 | 11.56 | 11.56 | 11.62 | 11.49 | 9,996 |
July 03, 2025 | 11.58 | 11.61 | 11.61 | 11.64 | 11.52 | 2,067 |
July 02, 2025 | 11.73 | 11.51 | 11.51 | 11.73 | 11.47 | 7,513 |
July 01, 2025 | 11.65 | 11.66 | 11.66 | 11.66 | 11.5 | 7,021 |
June 30, 2025 | 11.59 | 11.53 | 11.53 | 11.72 | 11.53 | 22,651 |
June 27, 2025 | 11.61 | 11.65 | 11.65 | 11.65 | 11.27 | 4,098 |
June 26, 2025 | 11.46 | 11.49 | 11.49 | 11.61 | 11.46 | 4,679 |
June 25, 2025 | 11.62 | 11.53 | 11.53 | 11.62 | 11.49 | 2,940 |
June 24, 2025 | 11.65 | 11.51 | 11.51 | 11.65 | 11.51 | 5,500 |
June 23, 2025 | 11.47 | 11.56 | 11.56 | 11.56 | 11.42 | 1,792 |
June 20, 2025 | 11.53 | 11.48 | 11.48 | 11.57 | 11.48 | 8,003 |
June 19, 2025 | 11.56 | 11.46 | 11.46 | 11.56 | 11.45 | 5,470 |
June 18, 2025 | 11.59 | 11.57 | 11.57 | 11.59 | 11.49 | 9,537 |
June 17, 2025 | 11.57 | 11.53 | 11.53 | 11.58 | 11.48 | 852 |
June 16, 2025 | 11.58 | 11.59 | 11.59 | 11.63 | 11.52 | 4,716 |