9.12
+0.064(+0.71%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.08 | 9.12 | 9.12 | 9.12 | 9.06 | 24,204 |
| September 25, 2025 | 9.14 | 9.06 | 9.06 | 9.14 | 9.06 | 26,215 |
| September 24, 2025 | 9.14 | 9.15 | 9.15 | 9.16 | 9.14 | 18,204 |
| September 23, 2025 | 9.14 | 9.18 | 9.18 | 9.2 | 9.13 | 88,332 |
| September 22, 2025 | 9.13 | 9.12 | 9.12 | 9.13 | 9.1 | 19,796 |
| September 19, 2025 | 9.15 | 9.11 | 9.11 | 9.18 | 9.11 | 20,638 |
| September 18, 2025 | 9.12 | 9.15 | 9.15 | 9.17 | 9.11 | 43,870 |
| September 17, 2025 | 9.08 | 9.13 | 9.13 | 9.13 | 9.08 | 24,487 |
| September 16, 2025 | 9.11 | 9.06 | 9.06 | 9.11 | 9.06 | 44,485 |
| September 15, 2025 | 9.13 | 9.13 | 9.13 | 9.16 | 9.13 | 69,542 |
| September 12, 2025 | 9.18 | 9.14 | 9.14 | 9.18 | 9.14 | 24,286 |
| September 11, 2025 | 9.06 | 9.16 | 9.16 | 9.16 | 9.05 | 23,549 |
| September 10, 2025 | 9.05 | 9.04 | 9.04 | 9.09 | 9.04 | 48,972 |
| September 09, 2025 | 9.11 | 9.07 | 9.07 | 9.11 | 9.05 | 36,364 |
| September 08, 2025 | 9.1 | 9.07 | 9.07 | 9.11 | 9.03 | 26,544 |
| September 05, 2025 | 9.1 | 9.07 | 9.07 | 9.15 | 9.06 | 50,017 |
| September 04, 2025 | 9.04 | 9.02 | 9.02 | 9.05 | 9.02 | 26,231 |
| September 03, 2025 | 9 | 9.01 | 9.01 | 9.05 | 9 | 54,433 |
| September 02, 2025 | 9.08 | 9 | 9 | 9.09 | 9 | 12,269 |
| September 01, 2025 | 9.12 | 9.12 | 9.12 | 9.13 | 9.1 | 10,270 |
| August 29, 2025 | 9.11 | 9.09 | 9.09 | 9.14 | 9.08 | 101,095 |
| August 28, 2025 | 9.15 | 9.08 | 9.08 | 9.15 | 9.08 | 39,488 |
| August 27, 2025 | 9.09 | 9.11 | 9.11 | 9.12 | 9.07 | 143,767 |
| August 26, 2025 | 9.06 | 9.07 | 9.07 | 9.09 | 9.06 | 131,948 |
| August 22, 2025 | 8.99 | 9.17 | 9.17 | 9.17 | 8.99 | 23,149 |
| August 21, 2025 | 9.01 | 9 | 9 | 9.01 | 8.96 | 27,546 |
| August 20, 2025 | 9.01 | 9 | 9 | 9.04 | 8.98 | 14,926 |
| August 19, 2025 | 9 | 9.06 | 9.03 | 9.07 | 8.99 | 44,673 |
| August 18, 2025 | 9 | 9.02 | 9.02 | 9.03 | 8.99 | 19,071 |
| August 15, 2025 | 9.06 | 9.01 | 9.01 | 9.06 | 9.01 | 33,209 |
| August 14, 2025 | 9.09 | 9.01 | 9.01 | 9.09 | 9 | 37,081 |
| August 13, 2025 | 8.96 | 9.03 | 9.03 | 9.03 | 8.96 | 106,009 |
| August 12, 2025 | 8.86 | 8.93 | 8.93 | 8.93 | 8.85 | 6,042 |
| August 11, 2025 | 8.91 | 8.86 | 8.86 | 8.91 | 8.86 | 80,042 |
| August 08, 2025 | 8.87 | 8.87 | 8.87 | 8.91 | 8.87 | 13,259 |
| August 07, 2025 | 8.88 | 8.84 | 8.84 | 8.93 | 8.84 | 108,858 |
| August 06, 2025 | 8.93 | 8.89 | 8.89 | 8.93 | 8.85 | 125,666 |
| August 05, 2025 | 8.92 | 8.87 | 8.87 | 8.93 | 8.87 | 33,991 |
| August 04, 2025 | 8.82 | 8.9 | 8.9 | 8.9 | 8.82 | 39,445 |
| August 01, 2025 | 8.89 | 8.77 | 8.77 | 8.9 | 8.76 | 72,048 |
| July 31, 2025 | 8.96 | 8.95 | 8.95 | 9 | 8.94 | 57,173 |
| July 30, 2025 | 9.06 | 9.03 | 9.03 | 9.07 | 9.03 | 24,285 |
| July 29, 2025 | 9.06 | 9.04 | 9.04 | 9.08 | 9.04 | 28,127 |
| July 28, 2025 | 9.14 | 9.08 | 9.08 | 9.14 | 9.07 | 30,684 |
| July 25, 2025 | 9.08 | 9.06 | 9.06 | 9.09 | 9.05 | 17,781 |
| July 24, 2025 | 9.08 | 9.09 | 9.09 | 9.11 | 9.07 | 42,686 |
| July 23, 2025 | 9.05 | 9.06 | 9.06 | 9.07 | 9.04 | 23,808 |
| July 22, 2025 | 8.91 | 8.97 | 8.97 | 8.97 | 8.9 | 40,751 |
| July 21, 2025 | 8.96 | 8.97 | 8.97 | 8.97 | 8.95 | 201,650 |
| July 18, 2025 | 8.95 | 8.94 | 8.94 | 8.97 | 8.94 | 163,656 |
| July 17, 2025 | 8.86 | 8.91 | 8.91 | 8.91 | 8.85 | 14,366 |
| July 16, 2025 | 8.81 | 8.8 | 8.8 | 8.85 | 8.79 | 44,216 |
| July 15, 2025 | 8.96 | 8.88 | 8.88 | 8.97 | 8.88 | 34,910 |
| July 14, 2025 | 8.9 | 8.94 | 8.94 | 8.94 | 8.9 | 57,805 |
| July 11, 2025 | 8.98 | 8.94 | 8.94 | 8.98 | 8.94 | 71,365 |
| July 10, 2025 | 8.93 | 9.04 | 9.04 | 9.04 | 8.93 | 27,385 |
| July 09, 2025 | 8.93 | 8.92 | 8.92 | 8.96 | 8.92 | 18,353 |
| July 08, 2025 | 8.92 | 8.93 | 8.93 | 8.93 | 8.91 | 50,787 |
| July 07, 2025 | 8.96 | 8.93 | 8.93 | 8.97 | 8.89 | 66,882 |
| July 04, 2025 | 8.96 | 8.93 | 8.93 | 8.96 | 8.91 | 56,058 |