8.50
-1.25(-12.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.75 | 8.5 | 8.5 | 9.75 | 8 | 2.86M |
| October 16, 2025 | 11.05 | 9.75 | 9.75 | 11.5 | 6.75 | 8.81M |
| October 15, 2025 | 7.95 | 11 | 11.45 | 13 | 7.55 | 9.89M |
| October 14, 2025 | 5 | 7.25 | 7.25 | 8.99 | 4.83 | 3.45M |
| October 13, 2025 | 4.5 | 5 | 5 | 5.5 | 4.5 | 1.75M |
| October 10, 2025 | 5 | 4.5 | 4.5 | 5 | 4.22 | 1.67M |
| October 09, 2025 | 4.25 | 4.75 | 4.75 | 5.5 | 3.92 | 2.12M |
| October 08, 2025 | 4.5 | 4.25 | 4.25 | 4.5 | 4 | 1.02M |
| October 07, 2025 | 4.25 | 4.5 | 4.5 | 5 | 3.5 | 2.6M |
| October 06, 2025 | 4.5 | 4.25 | 4.25 | 4.9 | 4 | 619,356 |
| October 03, 2025 | 4.5 | 4.5 | 4.5 | 4.85 | 4.06 | 1.85M |
| October 02, 2025 | 4.75 | 4.5 | 4.5 | 5.25 | 4.15 | 4.28M |
| October 01, 2025 | 5.26 | 4.75 | 4.75 | 6.5 | 4.16 | 7.53M |
| September 30, 2025 | 4.5 | 5.5 | 5.5 | 6.25 | 4 | 20.23M |
| September 29, 2025 | 3.25 | 4.25 | 4.25 | 4.94 | 3.05 | 12.3M |
| September 26, 2025 | 3.25 | 3.25 | 3.25 | 3.5 | 3.25 | 766,028 |
| September 25, 2025 | 3.25 | 3.25 | 3.25 | 3.5 | 2.8 | 1.02M |
| September 24, 2025 | 3.45 | 3.24 | 3.24 | 3.45 | 3 | 298,655 |
| September 23, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 889,376 |
| September 22, 2025 | 3.45 | 3.45 | 3.45 | 3.7 | 3.22 | 155,479 |
| September 19, 2025 | 3.9 | 3.45 | 3.45 | 3.9 | 3.25 | 1.69M |
| September 18, 2025 | 3.69 | 3.5 | 3.5 | 3.9 | 3.35 | 78,682 |
| September 17, 2025 | 3.25 | 3.5 | 3.5 | 4 | 3.25 | 787,486 |
| September 16, 2025 | 3.35 | 3.25 | 3.25 | 4 | 3.25 | 1.18M |
| September 15, 2025 | 3.25 | 3.35 | 3.35 | 3.7 | 3.25 | 576,886 |
| September 12, 2025 | 3.25 | 3.25 | 3.25 | 3.5 | 3.08 | 314,657 |
| September 11, 2025 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 1.49M |
| September 10, 2025 | 3.25 | 3.25 | 3.25 | 3.4 | 3 | 439,257 |
| September 09, 2025 | 3.25 | 3.21 | 3.21 | 3.5 | 3.21 | 42,560 |
| September 08, 2025 | 3.52 | 3.25 | 3.25 | 3.52 | 2.58 | 1.17M |
| September 05, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.65 | 22,591 |
| September 04, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.72 | 398,616 |
| September 03, 2025 | 3.75 | 4 | 4 | 4 | 3.75 | 230,212 |
| September 02, 2025 | 3.75 | 3.75 | 3.75 | 3.94 | 3.75 | 28,704 |
| September 01, 2025 | 3.88 | 3.75 | 3.75 | 3.98 | 3.55 | 280,768 |
| August 29, 2025 | 3.88 | 3.75 | 3.75 | 4 | 3.51 | 859,614 |
| August 28, 2025 | 3.51 | 3.75 | 3.75 | 4 | 3.51 | 143,476 |
| August 27, 2025 | 3.51 | 3.75 | 3.75 | 3.88 | 3.51 | 300,000 |
| August 26, 2025 | 3.51 | 3.75 | 3.75 | 3.89 | 3.51 | 187,975 |
| August 22, 2025 | 3.89 | 3.75 | 3.75 | 3.9 | 3.51 | 51,910 |
| August 21, 2025 | 3.81 | 3.75 | 3.75 | 3.9 | 3.51 | 198,016 |
| August 20, 2025 | 3.51 | 3.75 | 3.75 | 3.9 | 3.5 | 66,172 |
| August 19, 2025 | 3.9 | 3.75 | 3.75 | 4 | 3.51 | 29,253 |
| August 18, 2025 | 3.97 | 3.75 | 3.75 | 3.97 | 3.51 | 472,012 |
| August 15, 2025 | 3.88 | 3.75 | 3.75 | 3.98 | 3.75 | 173,080 |
| August 14, 2025 | 4 | 3.75 | 3.75 | 4 | 3.63 | 357,213 |
| August 13, 2025 | 3.75 | 4.25 | 4.25 | 4.25 | 3.75 | 369,993 |
| August 12, 2025 | 4.01 | 4.5 | 4.5 | 4.5 | 4.01 | 19,890 |
| August 11, 2025 | 4.68 | 4.5 | 4.5 | 4.68 | 4.01 | 392,218 |
| August 08, 2025 | 4.9 | 5.3 | 5.3 | 5.3 | 4.05 | 231,343 |
| August 07, 2025 | 4.64 | 4.5 | 4.5 | 4.95 | 4.11 | 445,404 |
| August 06, 2025 | 4.01 | 4.35 | 4.35 | 4.69 | 4.01 | 331,424 |
| August 05, 2025 | 4.05 | 4.35 | 4.35 | 4.7 | 4.01 | 259,876 |
| August 04, 2025 | 4 | 4.25 | 4.25 | 4.25 | 3.75 | 106,597 |
| August 01, 2025 | 5 | 4.25 | 4.25 | 5 | 4 | 338,637 |
| July 31, 2025 | 4.28 | 4 | 4 | 4.5 | 4 | 1.67M |
| July 30, 2025 | 4.29 | 4.25 | 4.25 | 4.29 | 4 | 214,784 |
| July 29, 2025 | 4.29 | 4.25 | 4.25 | 4.39 | 4 | 619,865 |
| July 28, 2025 | 4.75 | 4.25 | 4.25 | 4.75 | 4.15 | 513,157 |
| July 25, 2025 | 4.1 | 4.25 | 4.25 | 4.5 | 3.65 | 429,068 |