8.00
+0.25(+3.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.95 | 8 | 8 | 8 | 7.6 | 81,320 |
| October 16, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.56 | 202,178 |
| October 15, 2025 | 7.63 | 8 | 8 | 8.42 | 7.54 | 1.72M |
| October 14, 2025 | 7.25 | 7.95 | 7.95 | 8 | 7.25 | 770,619 |
| October 13, 2025 | 7.25 | 7.2 | 7.2 | 7.5 | 7 | 307,074 |
| October 10, 2025 | 7 | 7.25 | 7.25 | 7.4 | 7 | 511,564 |
| October 09, 2025 | 7 | 7.2 | 7.2 | 7.2 | 6.5 | 497,035 |
| October 08, 2025 | 7.15 | 7 | 7 | 7.18 | 6.6 | 488,793 |
| October 07, 2025 | 7.25 | 7.2 | 7.2 | 7.5 | 7 | 87,478 |
| October 06, 2025 | 7.13 | 7.25 | 7.25 | 7.25 | 7 | 604,160 |
| October 03, 2025 | 7.13 | 7.13 | 7.13 | 7.25 | 7 | 386,873 |
| October 02, 2025 | 7.25 | 7.13 | 7.13 | 7.5 | 7 | 184,289 |
| October 01, 2025 | 6.85 | 7.25 | 7.25 | 7.7 | 6.85 | 984,990 |
| September 30, 2025 | 6.45 | 6.85 | 6.85 | 7.2 | 6.45 | 172,459 |
| September 29, 2025 | 6.53 | 6.45 | 6.45 | 7 | 6.1 | 627,875 |
| September 26, 2025 | 6 | 6.53 | 6.53 | 6.8 | 5.8 | 1.41M |
| September 25, 2025 | 6.15 | 6.15 | 6.15 | 6.5 | 5.95 | 4,516 |
| September 24, 2025 | 6 | 6 | 6 | 6.15 | 6 | 177,602 |
| September 23, 2025 | 6.15 | 6 | 6 | 6.15 | 6 | 254,718 |
| September 22, 2025 | 6.15 | 6.15 | 6.15 | 6.28 | 6 | 10,260 |
| September 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 96,194 |
| September 18, 2025 | 6.15 | 6.15 | 6.15 | 6.25 | 5.98 | 96,194 |
| September 17, 2025 | 6.15 | 6.3 | 6.3 | 6.3 | 5.8 | 104,883 |
| September 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 7M |
| September 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.9 | 680,181 |
| September 12, 2025 | 6.15 | 6.15 | 6.15 | 6.5 | 6 | 4,216 |
| September 11, 2025 | 6.15 | 6 | 6 | 6.6 | 5.81 | 42,575 |
| September 10, 2025 | 6.15 | 6.15 | 6.15 | 6.5 | 5.8 | 65,391 |
| September 09, 2025 | 6.25 | 6.15 | 6.15 | 6.5 | 5.8 | 260,190 |
| September 08, 2025 | 6.25 | 6.25 | 6.25 | 6.3 | 6.01 | 152,957 |
| September 05, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 218,737 |
| September 04, 2025 | 6.25 | 6.4 | 6.4 | 6.5 | 6 | 240,100 |
| September 03, 2025 | 6.55 | 6.25 | 6.25 | 6.55 | 6.1 | 129,660 |
| September 02, 2025 | 6.1 | 6.1 | 6.1 | 6.4 | 5.88 | 167,335 |
| September 01, 2025 | 5.81 | 6.3 | 6.3 | 6.3 | 5.81 | 100,979 |
| August 29, 2025 | 5.87 | 6.1 | 6.1 | 6.4 | 5.87 | 11,977 |
| August 28, 2025 | 5.87 | 6.1 | 6.1 | 6.1 | 5.87 | 30,000 |
| August 27, 2025 | 5.75 | 6.1 | 6.1 | 6.1 | 5.75 | 2,644 |
| August 26, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0 |
| August 22, 2025 | 5.8 | 6.05 | 6.05 | 6.05 | 5.8 | 96,517 |
| August 21, 2025 | 5.81 | 6.05 | 6.05 | 6.05 | 5.81 | 9,200 |
| August 20, 2025 | 5.81 | 5.8 | 5.8 | 6.05 | 5.8 | 111,279 |
| August 19, 2025 | 6.1 | 6.05 | 6.05 | 6.1 | 5.9 | 67,295 |
| August 18, 2025 | 5.9 | 6.1 | 6.1 | 6.1 | 5.9 | 182,806 |
| August 15, 2025 | 5.9 | 6.1 | 6.1 | 6.19 | 5.9 | 125,100 |
| August 14, 2025 | 6.2 | 6.05 | 6.05 | 6.2 | 6.05 | 10,117 |
| August 13, 2025 | 5.95 | 6 | 6 | 6.4 | 5.95 | 204,042 |
| August 12, 2025 | 5.82 | 5.85 | 5.85 | 6 | 5.8 | 219,844 |
| August 11, 2025 | 6.1 | 5.85 | 5.85 | 6.25 | 5.85 | 588,834 |
| August 08, 2025 | 5.79 | 5.85 | 5.85 | 5.85 | 5.79 | 2,776 |
| August 07, 2025 | 5.7 | 5.85 | 5.85 | 6 | 5.7 | 83,420 |
| August 06, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| August 05, 2025 | 6 | 5.85 | 5.85 | 6 | 5.76 | 9,904 |
| August 04, 2025 | 5.76 | 6.1 | 6.1 | 6.1 | 5.6 | 23,724 |
| August 01, 2025 | 5.76 | 5.85 | 5.85 | 6 | 5.76 | 148,000 |
| July 31, 2025 | 6 | 5.85 | 5.85 | 6 | 5.85 | 33,350 |
| July 30, 2025 | 6.02 | 5.95 | 5.95 | 6.05 | 5.76 | 287,231 |
| July 29, 2025 | 5.85 | 5.75 | 5.75 | 6 | 5.75 | 244,518 |
| July 28, 2025 | 5.85 | 5.5 | 5.5 | 5.85 | 5.5 | 92,562 |
| July 25, 2025 | 5.68 | 5.75 | 5.75 | 5.75 | 5.68 | 165,026 |