10.00
-0.4(-3.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10 | 10 | 10 | 10.5 | 10 | 159,602 |
| September 04, 2025 | 10 | 10.4 | 10.4 | 10.4 | 9.96 | 530,292 |
| September 03, 2025 | 10 | 10 | 10 | 10 | 9.95 | 1.67M |
| September 02, 2025 | 10 | 10 | 10 | 10 | 10 | 175,976 |
| September 01, 2025 | 9.61 | 10 | 10 | 10 | 9.5 | 1.67M |
| August 29, 2025 | 9.98 | 9.75 | 9.75 | 10 | 9.51 | 883,296 |
| August 28, 2025 | 9.9 | 9.85 | 9.85 | 10.2 | 9.75 | 215,801 |
| August 27, 2025 | 10.4 | 10 | 10 | 10.5 | 9.86 | 43,464 |
| August 26, 2025 | 10 | 10 | 10 | 10.5 | 10 | 242,315 |
| August 22, 2025 | 9.73 | 9.75 | 9.75 | 10 | 9.73 | 131,624 |
| August 21, 2025 | 9.5 | 10 | 10 | 10 | 9.5 | 143,455 |
| August 20, 2025 | 9.6 | 9.75 | 9.75 | 9.75 | 9.6 | 100,595 |
| August 19, 2025 | 10 | 9.75 | 9.75 | 10 | 9.5 | 148,610 |
| August 18, 2025 | 9.88 | 9.75 | 9.75 | 10 | 9.51 | 72,254 |
| August 15, 2025 | 9.68 | 9.75 | 9.75 | 10 | 9.53 | 110,472 |
| August 14, 2025 | 9.5 | 9.6 | 9.6 | 10 | 9.5 | 495,756 |
| August 13, 2025 | 10 | 9.5 | 9.5 | 10.5 | 9.5 | 539,959 |
| August 12, 2025 | 11 | 10.65 | 10.65 | 11.2 | 10.16 | 101,847 |
| August 11, 2025 | 10.12 | 10.5 | 10.5 | 10.7 | 10.12 | 43,212 |
| August 08, 2025 | 10.75 | 10.5 | 10.5 | 10.98 | 10.5 | 109,731 |
| August 07, 2025 | 10.98 | 10.75 | 10.75 | 10.98 | 10.53 | 84,331 |
| August 06, 2025 | 10.53 | 10.75 | 10.75 | 10.8 | 10.53 | 61,523 |
| August 05, 2025 | 10.9 | 10.75 | 10.75 | 10.99 | 10.3 | 43,937 |
| August 04, 2025 | 10.84 | 10.75 | 10.75 | 11.5 | 10.5 | 121,039 |
| August 01, 2025 | 11.5 | 11.15 | 11.15 | 11.5 | 10.8 | 14,289 |
| July 31, 2025 | 10.8 | 11.15 | 11.15 | 11.15 | 10.8 | 236 |
| July 30, 2025 | 10.8 | 11.15 | 11.15 | 11.48 | 10.8 | 62,537 |
| July 29, 2025 | 11.11 | 11.15 | 11.15 | 11.5 | 11 | 70,122 |
| July 28, 2025 | 11.08 | 11.25 | 11.25 | 11.25 | 11.08 | 188,308 |
| July 25, 2025 | 11 | 11.25 | 11.25 | 11.25 | 11 | 3,900 |
| July 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| July 23, 2025 | 11.23 | 11.25 | 11.25 | 11.4 | 11 | 100,543 |
| July 22, 2025 | 10.8 | 11.25 | 11.25 | 11.25 | 10.8 | 178,000 |
| July 21, 2025 | 10.97 | 10.9 | 10.9 | 11 | 10.81 | 186,425 |
| July 18, 2025 | 11.25 | 10.9 | 10.9 | 11.47 | 10.6 | 221,164 |
| July 17, 2025 | 11 | 11.25 | 11.25 | 11.29 | 11 | 29,480 |
| July 16, 2025 | 10.8 | 11.25 | 11.25 | 11.25 | 10.8 | 51,880 |
| July 15, 2025 | 11.05 | 11.25 | 11.25 | 11.3 | 11.05 | 3,100 |
| July 14, 2025 | 11.1 | 11.25 | 11.25 | 11.35 | 11 | 87,699 |
| July 11, 2025 | 11.5 | 11.25 | 11.25 | 11.5 | 11 | 754,304 |
| July 10, 2025 | 11.25 | 11.25 | 11.25 | 11.47 | 10.8 | 83,636 |
| July 09, 2025 | 11.08 | 11.25 | 11.25 | 11.29 | 11 | 66,624 |
| July 08, 2025 | 11.05 | 11.25 | 11.25 | 11.4 | 11 | 47,257 |
| July 07, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| July 04, 2025 | 11 | 11.25 | 11.25 | 11.5 | 11 | 154,347 |
| July 03, 2025 | 11.95 | 11.5 | 11.5 | 12 | 11.11 | 222,494 |
| July 02, 2025 | 12.05 | 12 | 12 | 12.5 | 12 | 91,867 |
| July 01, 2025 | 12.5 | 12.25 | 12.25 | 12.53 | 12.1 | 243,040 |
| June 30, 2025 | 12.5 | 12.65 | 12.65 | 12.8 | 12.5 | 144,668 |
| June 27, 2025 | 12.53 | 12.65 | 12.65 | 12.65 | 12.52 | 21,915 |
| June 26, 2025 | 12.9 | 12.65 | 12.65 | 12.9 | 12.53 | 204,364 |
| June 25, 2025 | 12.7 | 12.75 | 12.75 | 13.5 | 12.5 | 112,886 |
| June 24, 2025 | 12.7 | 13.1 | 13.1 | 13.1 | 12.7 | 30,181 |
| June 23, 2025 | 12.78 | 13.1 | 13.1 | 13.1 | 12.78 | 31,277 |
| June 20, 2025 | 12.7 | 13.1 | 13.1 | 13.1 | 12.7 | 20,147 |
| June 19, 2025 | 13.5 | 13.1 | 13.1 | 13.5 | 12.93 | 37,076 |
| June 18, 2025 | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | 0 |
| June 17, 2025 | 12.66 | 13.1 | 13.1 | 13.14 | 12.66 | 310,000 |
| June 16, 2025 | 13.5 | 13.1 | 13.1 | 13.8 | 12.98 | 66,743 |
| June 13, 2025 | 13.28 | 13.1 | 13.1 | 14 | 13 | 407,990 |
