11.00
-0.25(-2.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 12.25 | 12.25 | 12.25 | 12.5 | 12 | 160,031 |
| September 30, 2025 | 12.75 | 12.25 | 12.25 | 13 | 12 | 129,806 |
| September 29, 2025 | 13.5 | 12.75 | 12.75 | 14.25 | 12 | 553,109 |
| September 26, 2025 | 12 | 12.85 | 12.85 | 15 | 11.65 | 2.39M |
| September 25, 2025 | 12.53 | 12 | 12 | 13.5 | 11.5 | 760,579 |
| September 24, 2025 | 11.75 | 11.75 | 11.75 | 12.25 | 11.5 | 16,058 |
| September 23, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.55 | 168,649 |
| September 22, 2025 | 12 | 11.75 | 11.75 | 12 | 11.5 | 44,706 |
| September 19, 2025 | 11.51 | 11.75 | 11.75 | 12 | 11.25 | 49,184 |
| September 18, 2025 | 11.75 | 11.75 | 11.75 | 11.8 | 11.5 | 138,586 |
| September 17, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.5 | 23,029 |
| September 16, 2025 | 11.75 | 12 | 12 | 12 | 11.5 | 13,762 |
| September 15, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.5 | 140,234 |
| September 12, 2025 | 12.25 | 11.75 | 11.75 | 12.5 | 11.51 | 941,488 |
| September 11, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 11.75 | 20,381 |
| September 10, 2025 | 12 | 12.25 | 12.25 | 12.36 | 12 | 17,754 |
| September 09, 2025 | 12.5 | 12.25 | 12.25 | 13 | 12 | 41,624 |
| September 08, 2025 | 12.75 | 12.75 | 12.75 | 13 | 12.5 | 14,974 |
| September 05, 2025 | 12.75 | 12.75 | 12.75 | 12.78 | 12.5 | 323,267 |
| September 04, 2025 | 12.75 | 12.75 | 12.75 | 12.8 | 12.5 | 188,052 |
| September 03, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.67 | 83,039 |
| September 02, 2025 | 13 | 12.5 | 12.72 | 13 | 12.5 | 34,501 |
| September 01, 2025 | 13.48 | 12.75 | 12.75 | 13.5 | 12.61 | 156,948 |
| August 29, 2025 | 13.25 | 13.3 | 13.3 | 13.5 | 13 | 53,196 |
| August 28, 2025 | 13.1 | 13.5 | 13.5 | 13.5 | 13 | 101,543 |
| August 27, 2025 | 13.13 | 13.25 | 13.25 | 13.5 | 13.13 | 12,668 |
| August 26, 2025 | 13.8 | 13.25 | 13.25 | 14 | 13 | 168,640 |
| August 22, 2025 | 13.88 | 13.75 | 13.75 | 14 | 13.5 | 12,160 |
| August 21, 2025 | 13.51 | 13.75 | 13.75 | 14.5 | 13.5 | 68,756 |
| August 20, 2025 | 14.2 | 14 | 14 | 14.5 | 13.5 | 481,270 |
| August 19, 2025 | 13.55 | 14 | 14 | 14.5 | 13.55 | 90,417 |
| August 18, 2025 | 14.4 | 13.75 | 13.75 | 14.5 | 13 | 624,582 |
| August 15, 2025 | 13.87 | 13.75 | 13.75 | 14.5 | 13.5 | 217,359 |
| August 14, 2025 | 13.85 | 13.75 | 13.75 | 14 | 13.5 | 41,848 |
| August 13, 2025 | 14.1 | 13.75 | 13.75 | 14.1 | 13.4 | 117,112 |
| August 12, 2025 | 14.87 | 14 | 14 | 15 | 13 | 2.17M |
| August 11, 2025 | 13.1 | 13.25 | 13.25 | 13.5 | 12.5 | 363,415 |
| August 08, 2025 | 12.56 | 13 | 13 | 13.5 | 12.56 | 87,083 |
| August 07, 2025 | 12.62 | 13 | 13 | 13.5 | 12.5 | 145,107 |
| August 06, 2025 | 13.2 | 13 | 13 | 13.5 | 12.62 | 88,110 |
| August 05, 2025 | 13.18 | 13.25 | 13.25 | 13.5 | 13.03 | 39,724 |
| August 04, 2025 | 13.5 | 13.25 | 13.25 | 13.5 | 13 | 56,867 |
| August 01, 2025 | 13.11 | 13.25 | 13.25 | 14.5 | 13 | 40,757 |
| July 31, 2025 | 13.25 | 13.75 | 13.75 | 14.5 | 13 | 18,469 |
| July 30, 2025 | 14.5 | 14 | 14 | 14.5 | 13.5 | 57,450 |
| July 29, 2025 | 13.76 | 14 | 14 | 14.5 | 13.5 | 93,088 |
| July 28, 2025 | 13.76 | 14 | 14 | 14.5 | 13.5 | 58,383 |
| July 25, 2025 | 13.5 | 14 | 14 | 14.5 | 13.5 | 59,597 |
