8.30
+0.3(+3.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.5 | 8 | 8 | 8.7 | 8 | 154,147 |
| September 04, 2025 | 8.5 | 8.5 | 8.5 | 8.5 | 7.5 | 284,994 |
| September 03, 2025 | 8.5 | 8.5 | 8.5 | 8.5 | 7.5 | 92,618 |
| September 02, 2025 | 8.5 | 8.5 | 8.5 | 9 | 7.94 | 127,774 |
| September 01, 2025 | 7.91 | 8.5 | 8.5 | 8.6 | 7.91 | 204,813 |
| August 29, 2025 | 8.19 | 7.85 | 7.85 | 8.5 | 7.5 | 135,995 |
| August 28, 2025 | 8.2 | 8 | 8 | 8.2 | 7.85 | 19,302 |
| August 27, 2025 | 7.5 | 8 | 8 | 8.5 | 7.5 | 379 |
| August 26, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 7.5 | 75,295 |
| August 22, 2025 | 8.75 | 8.7 | 8.7 | 8.75 | 8.2 | 27,894 |
| August 21, 2025 | 8.75 | 8.7 | 8.7 | 8.75 | 7.5 | 39,761 |
| August 20, 2025 | 8.75 | 8.7 | 8.7 | 8.75 | 7.77 | 37,008 |
| August 19, 2025 | 8.6 | 8.7 | 8.7 | 8.75 | 7.95 | 218,123 |
| August 18, 2025 | 8.6 | 8.4 | 8.4 | 8.6 | 7.95 | 254,285 |
| August 15, 2025 | 8.6 | 8.4 | 8.4 | 8.6 | 7.5 | 141,139 |
| August 14, 2025 | 8 | 8.4 | 8.4 | 8.4 | 8 | 332,274 |
| August 13, 2025 | 8.3 | 8.2 | 8.2 | 8.75 | 7.95 | 233,401 |
| August 12, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 7.92 | 60,231 |
| August 11, 2025 | 8.75 | 8.45 | 8.45 | 8.75 | 7.5 | 609,349 |
| August 08, 2025 | 8.5 | 8.75 | 8.75 | 8.75 | 7.89 | 26,213 |
| August 07, 2025 | 8.2 | 8.5 | 8.5 | 8.5 | 7.5 | 123,813 |
| August 06, 2025 | 8.5 | 8 | 8 | 8.5 | 7.5 | 421,177 |
| August 05, 2025 | 8.3 | 8.5 | 8.5 | 8.5 | 8.24 | 57,317 |
| August 04, 2025 | 8.2 | 8.1 | 8.1 | 8.25 | 7.5 | 533,999 |
| August 01, 2025 | 8.2 | 8 | 8 | 8.2 | 8 | 66,300 |
| July 31, 2025 | 8.5 | 8 | 8 | 8.5 | 7.66 | 688,635 |
| July 30, 2025 | 8.4 | 8.4 | 8.4 | 8.5 | 7.77 | 904,419 |
| July 29, 2025 | 8.4 | 8.2 | 8.2 | 8.5 | 8 | 1.27M |
| July 28, 2025 | 8.2 | 8.5 | 8.5 | 8.5 | 8.18 | 139,353 |
| July 25, 2025 | 8.3 | 8 | 8 | 8.5 | 7.91 | 995,907 |
| July 24, 2025 | 8.2 | 8.1 | 8.1 | 8.5 | 7.5 | 571,522 |
| July 23, 2025 | 8.2 | 8 | 8 | 8.5 | 7.86 | 447,599 |
| July 22, 2025 | 8.1 | 8 | 8 | 8.5 | 7.5 | 666,420 |
| July 21, 2025 | 7.85 | 8 | 8 | 8 | 7.5 | 806,661 |
| July 18, 2025 | 8.2 | 8.3 | 8.3 | 8.3 | 7.5 | 186,652 |
| July 17, 2025 | 8.25 | 8 | 8 | 8.25 | 7.7 | 238,837 |
| July 16, 2025 | 7.9 | 8.25 | 8.25 | 8.3 | 7.88 | 88,429 |
| July 15, 2025 | 8.2 | 8 | 8 | 8.2 | 7.5 | 178,772 |
| July 14, 2025 | 8 | 8 | 8 | 8.3 | 7.6 | 575,978 |
| July 11, 2025 | 8.3 | 8.25 | 8.25 | 8.3 | 7.86 | 617,367 |
| July 10, 2025 | 8 | 8.25 | 8.25 | 8.25 | 7.5 | 179,233 |
| July 09, 2025 | 8.1 | 8 | 8 | 8.1 | 7.5 | 201,344 |
| July 08, 2025 | 8 | 8.1 | 8.1 | 8.1 | 7.48 | 260,751 |
| July 07, 2025 | 8 | 8 | 8 | 8 | 7.46 | 306,831 |
| July 04, 2025 | 8 | 8 | 8 | 8 | 7.41 | 54,420 |
| July 03, 2025 | 8 | 8 | 8 | 8 | 7.25 | 75,178 |
| July 02, 2025 | 8 | 8 | 8 | 8 | 7.39 | 150,467 |
| July 01, 2025 | 8 | 8 | 8 | 8 | 7.25 | 584,083 |
| June 30, 2025 | 7.35 | 7.95 | 7.95 | 7.95 | 7.16 | 1.04M |
| June 27, 2025 | 7.45 | 7.3 | 7.3 | 7.5 | 7.06 | 491,444 |
| June 26, 2025 | 7.85 | 7.3 | 7.3 | 7.85 | 7 | 1.5M |
| June 25, 2025 | 7.15 | 7.7 | 7.7 | 7.7 | 6.79 | 386,719 |
| June 24, 2025 | 7 | 7 | 7 | 7.5 | 6.5 | 364,675 |
| June 23, 2025 | 7 | 7 | 7 | 7.5 | 6.5 | 297,612 |
| June 20, 2025 | 7.05 | 6.9 | 6.9 | 7.35 | 6.68 | 294,361 |
| June 19, 2025 | 7.1 | 6.9 | 6.9 | 7.5 | 6.68 | 123,577 |
| June 18, 2025 | 7.1 | 7 | 7 | 7.14 | 6.75 | 761,218 |
| June 17, 2025 | 7.2 | 7.1 | 7.1 | 7.5 | 6.5 | 492,458 |
| June 16, 2025 | 7.4 | 7.5 | 7.5 | 7.5 | 6.62 | 140,300 |
| June 13, 2025 | 7.28 | 7.25 | 7.25 | 7.28 | 7.25 | 99,844 |