10.25
-0.25(-2.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.5 | 10.25 | 10.25 | 10.5 | 10 | 157,674 |
| December 23, 2025 | 11 | 10.5 | 10.5 | 11 | 10.33 | 142,552 |
| December 22, 2025 | 11 | 11 | 11 | 11 | 10.5 | 46,554 |
| December 19, 2025 | 11 | 11 | 11 | 11 | 10.5 | 100,267 |
| December 18, 2025 | 11 | 11 | 11 | 11 | 10.5 | 11,251 |
| December 17, 2025 | 10.75 | 11 | 11 | 11.5 | 10.25 | 55,384 |
| December 16, 2025 | 10.75 | 10.75 | 10.75 | 10.82 | 10.25 | 7,786 |
| December 15, 2025 | 10.75 | 10.75 | 10.75 | 11 | 10.25 | 39,459 |
| December 12, 2025 | 11 | 10.75 | 10.75 | 11.5 | 10 | 21,297 |
| December 11, 2025 | 11 | 11 | 11 | 11 | 10.5 | 19,800 |
| December 10, 2025 | 11 | 11 | 11 | 11.1 | 10.61 | 190,535 |
| December 09, 2025 | 10.25 | 11 | 11 | 11.5 | 10.25 | 426,892 |
| December 08, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10.25 | 61,885 |
| December 05, 2025 | 10.5 | 10.25 | 10.25 | 10.75 | 10 | 120,916 |
| December 04, 2025 | 10.35 | 10.5 | 10.5 | 11 | 10 | 79,916 |
| December 03, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10 | 63,575 |
| December 02, 2025 | 10.75 | 10.5 | 10.5 | 11 | 10 | 169,244 |
| December 01, 2025 | 10.25 | 10.75 | 10.75 | 11.5 | 10 | 718,313 |
| November 28, 2025 | 10.25 | 10.25 | 10.25 | 10.34 | 10.05 | 397,649 |
| November 27, 2025 | 10.25 | 10.25 | 10.25 | 10.48 | 10.06 | 23,289 |
| November 26, 2025 | 10.25 | 10.25 | 10.25 | 10.35 | 10.06 | 109,107 |
| November 25, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 33,479 |
| November 24, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 154,680 |
| November 21, 2025 | 10.75 | 10.25 | 10.25 | 11 | 10 | 72,878 |
| November 20, 2025 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 234,141 |
| November 19, 2025 | 10 | 10.75 | 10.75 | 12.5 | 10 | 3.38M |
| November 18, 2025 | 9.75 | 9.75 | 9.75 | 9.8 | 9.5 | 415,461 |
| November 17, 2025 | 9.85 | 9.75 | 9.75 | 9.85 | 9.5 | 172,735 |
| November 14, 2025 | 10.25 | 9.75 | 9.75 | 10.5 | 9.26 | 549,595 |
| November 13, 2025 | 10.5 | 10.25 | 10.25 | 10.5 | 10 | 33,001 |
| November 12, 2025 | 10.25 | 10.5 | 10.5 | 11 | 10.25 | 80,314 |
| November 11, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10.1 | 602,291 |
| November 10, 2025 | 10.25 | 10.25 | 10.25 | 10.35 | 10.08 | 73,157 |
| November 07, 2025 | 10.25 | 10.25 | 10.25 | 10.38 | 10 | 385,725 |
| November 06, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 381,178 |
| November 05, 2025 | 11 | 10.25 | 10.25 | 11 | 10 | 596,567 |
| November 04, 2025 | 10.25 | 11 | 11 | 11.1 | 10 | 615,061 |
| November 03, 2025 | 10.63 | 10.25 | 10.25 | 10.75 | 10 | 389,695 |
| October 31, 2025 | 11.13 | 10.63 | 10.63 | 11.5 | 10.25 | 365,096 |
| October 30, 2025 | 11.25 | 11.13 | 11.13 | 11.5 | 10.75 | 140,546 |
| October 29, 2025 | 11 | 11 | 11 | 11.04 | 10.55 | 35,753 |
| October 28, 2025 | 11.25 | 11 | 11 | 12 | 10.5 | 238,974 |
| October 27, 2025 | 10.75 | 11.25 | 11.25 | 12 | 10.5 | 210,152 |
| October 24, 2025 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 42,122 |
| October 23, 2025 | 10.75 | 10.75 | 10.75 | 10.95 | 10.65 | 25,492 |
| October 22, 2025 | 10.75 | 10.75 | 10.75 | 11 | 10.6 | 508,664 |
| October 21, 2025 | 11.24 | 10.65 | 10.65 | 11.24 | 10.5 | 116,804 |
| October 20, 2025 | 11.25 | 11 | 11 | 11.5 | 10.5 | 55,830 |
| October 17, 2025 | 11.75 | 11.25 | 11.25 | 12 | 11 | 465,546 |
| October 16, 2025 | 11 | 12 | 12 | 12.5 | 11 | 745,883 |
| October 15, 2025 | 10.75 | 11 | 11 | 11.24 | 10.5 | 222,863 |
| October 14, 2025 | 10.75 | 10.75 | 10.75 | 11 | 10.55 | 102,648 |
| October 13, 2025 | 11.25 | 10.75 | 10.75 | 11.5 | 10.67 | 257,431 |
| October 10, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 10.15 | 107,950 |
| October 09, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11 | 56,654 |
| October 08, 2025 | 11.5 | 11.25 | 11.25 | 12 | 11 | 130,835 |
| October 07, 2025 | 12.25 | 11.5 | 11.5 | 12.5 | 11.25 | 431,085 |
| October 06, 2025 | 12.25 | 12.25 | 12.25 | 12.5 | 12 | 58,504 |
| October 03, 2025 | 12.25 | 12.25 | 12.25 | 12.5 | 12 | 62,372 |
| October 02, 2025 | 12.25 | 12.25 | 12.25 | 13 | 12 | 286,568 |