8.38
-0.575(-6.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9 | 8.38 | 8.38 | 9 | 8.38 | 576,308 |
| December 03, 2025 | 8.5 | 8.95 | 8.95 | 9 | 8.47 | 612,988 |
| December 02, 2025 | 8.5 | 8.5 | 8.5 | 8.75 | 8.43 | 496,017 |
| December 01, 2025 | 8.25 | 8.75 | 8.75 | 8.75 | 8.25 | 300,987 |
| November 28, 2025 | 8 | 8.25 | 8.25 | 8.5 | 7.75 | 733,026 |
| November 27, 2025 | 7.8 | 8 | 8 | 8 | 7.63 | 925,335 |
| November 26, 2025 | 7.8 | 7.63 | 7.63 | 7.8 | 7.63 | 110,783 |
| November 25, 2025 | 7.5 | 7.63 | 7.63 | 8 | 7.1 | 1.68M |
| November 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.17 | 62,005 |
| November 21, 2025 | 8.5 | 8.55 | 8.55 | 8.6 | 8.15 | 96,038 |
| November 20, 2025 | 8.55 | 8.55 | 8.55 | 8.75 | 8.1 | 405,366 |
| November 19, 2025 | 8.55 | 8.7 | 8.7 | 8.7 | 8.27 | 63,001 |
| November 18, 2025 | 8.55 | 8.55 | 8.55 | 8.64 | 8.13 | 305,492 |
| November 17, 2025 | 8.55 | 8.8 | 8.8 | 8.88 | 8.33 | 167,632 |
| November 14, 2025 | 8.75 | 8.55 | 8.55 | 9 | 8.3 | 272,739 |
| November 13, 2025 | 9 | 8.75 | 8.75 | 9.12 | 8.5 | 173,772 |
| November 12, 2025 | 8 | 9 | 9 | 9.15 | 7.65 | 1.75M |
| November 11, 2025 | 8 | 8 | 8 | 8 | 7.63 | 4,000 |
| November 10, 2025 | 8.5 | 8 | 8 | 9 | 7.6 | 394,693 |
| November 07, 2025 | 8.5 | 8.5 | 8.5 | 9 | 8.24 | 495,169 |
| November 06, 2025 | 8.5 | 8 | 8 | 9 | 8 | 284,705 |
| November 05, 2025 | 8.6 | 8.8 | 8.8 | 9.5 | 8 | 4.37M |
| November 04, 2025 | 7.88 | 7.75 | 7.75 | 7.95 | 7.69 | 82,777 |
| November 03, 2025 | 7.88 | 7.75 | 7.75 | 8.25 | 7.71 | 175,412 |
| October 31, 2025 | 7.88 | 7.88 | 7.88 | 8.1 | 7.5 | 107,234 |
| October 30, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.6 | 125,786 |
| October 29, 2025 | 7.88 | 8 | 8 | 8.25 | 7.58 | 173,463 |
| October 28, 2025 | 7.88 | 7.88 | 7.88 | 8.25 | 7.5 | 132,367 |
| October 27, 2025 | 7.75 | 7.88 | 7.88 | 8.25 | 7.33 | 448,173 |
| October 24, 2025 | 7.74 | 7.88 | 7.88 | 7.88 | 7.74 | 63,300 |
| October 23, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.5 | 110,104 |
| October 22, 2025 | 8 | 7.4 | 7.4 | 8 | 7.4 | 1.31M |
| October 21, 2025 | 7.88 | 7.88 | 7.88 | 8.25 | 7.83 | 112,000 |
| October 20, 2025 | 8.05 | 7.88 | 7.88 | 8.25 | 7.83 | 59,724 |
| 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 |