8.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.3 | 8.5 | 8.5 | 9 | 8.03 | 538,893 |
| November 06, 2025 | 8.38 | 8.5 | 8.5 | 8.65 | 8.17 | 655,295 |
| November 05, 2025 | 8.65 | 8.3 | 8.3 | 8.65 | 7.75 | 338,727 |
| November 04, 2025 | 8.65 | 8.45 | 8.45 | 8.65 | 7.75 | 314,048 |
| November 03, 2025 | 8.65 | 8.9 | 8.9 | 8.9 | 7.75 | 371,881 |
| October 31, 2025 | 8.5 | 8.65 | 8.65 | 8.65 | 7.5 | 197,039 |
| October 30, 2025 | 8.5 | 7.9 | 7.9 | 8.5 | 7.6 | 855,531 |
| October 29, 2025 | 8 | 8.45 | 8.45 | 8.5 | 7.88 | 723,493 |
| October 28, 2025 | 8.2 | 8.2 | 8.2 | 8.45 | 7.86 | 647,571 |
| October 27, 2025 | 8.4 | 8.26 | 8.26 | 8.5 | 8 | 1.19M |
| October 24, 2025 | 8.2 | 8.2 | 8.2 | 8.5 | 7.5 | 519,307 |
| October 23, 2025 | 8.05 | 8.2 | 8.2 | 8.45 | 7.78 | 304,057 |
| October 22, 2025 | 7.9 | 7.9 | 7.9 | 8 | 7.5 | 511,090 |
| October 21, 2025 | 7.8 | 7.9 | 7.9 | 7.9 | 7.5 | 164,633 |
| October 20, 2025 | 7.75 | 7.8 | 7.8 | 8 | 7 | 761,095 |
| October 17, 2025 | 8.5 | 7.75 | 7.75 | 8.5 | 7.5 | 60,642 |
| October 16, 2025 | 8.5 | 8.3 | 8.3 | 8.5 | 7.75 | 635,035 |
| October 15, 2025 | 8.5 | 8 | 8 | 8.5 | 7.7 | 150,745 |
| October 14, 2025 | 8 | 8 | 8 | 8.5 | 7.7 | 103,404 |
| October 13, 2025 | 8.5 | 8 | 8 | 8.5 | 7.72 | 309,639 |
| October 10, 2025 | 8.45 | 8.45 | 8.45 | 8.5 | 7.5 | 158,436 |
| October 09, 2025 | 8.4 | 8.25 | 8.25 | 8.45 | 7.86 | 146,846 |
| October 08, 2025 | 8.2 | 8.2 | 8.2 | 8.45 | 8 | 95,000 |
| October 07, 2025 | 8.45 | 8 | 8 | 8.45 | 7.85 | 356,296 |
| October 06, 2025 | 8.7 | 8.3 | 8.3 | 8.7 | 7.5 | 316,499 |
| October 03, 2025 | 8.5 | 8.5 | 8.5 | 8.5 | 7.5 | 363,635 |
| October 02, 2025 | 8.5 | 8.5 | 8.5 | 8.5 | 7.5 | 97,336 |
| October 01, 2025 | 8.5 | 8.45 | 8.45 | 8.5 | 7.5 | 121,620 |
| September 30, 2025 | 8.45 | 8.45 | 8.45 | 8.5 | 7.5 | 97,763 |
| September 29, 2025 | 8.4 | 8.45 | 8.45 | 8.48 | 8 | 65,423 |
| September 26, 2025 | 8.3 | 8.3 | 8.3 | 8.48 | 7.89 | 301,561 |
| September 25, 2025 | 8.3 | 8.3 | 8.3 | 8.5 | 7.89 | 141,739 |
| September 24, 2025 | 8.3 | 8.3 | 8.3 | 8.5 | 8 | 46,701 |
| September 23, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8 | 33,500 |
| September 22, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8 | 119,040 |
| September 19, 2025 | 8.3 | 8.3 | 8.3 | 8.33 | 7.87 | 51,600 |
| September 18, 2025 | 8.2 | 8.3 | 8.3 | 8.3 | 7.84 | 166,751 |
| September 17, 2025 | 8.3 | 8.2 | 8.2 | 8.5 | 7.5 | 262,606 |
| September 16, 2025 | 8 | 8.3 | 8.3 | 8.3 | 7.78 | 396,247 |
| September 15, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 7.66 | 381,253 |
| September 12, 2025 | 8.5 | 8.3 | 8.3 | 8.5 | 7.5 | 235,926 |
| September 11, 2025 | 8.2 | 8.3 | 8.3 | 8.5 | 7.5 | 19,255 |
| September 10, 2025 | 8 | 8 | 8 | 8.07 | 7.5 | 479,449 |
| September 09, 2025 | 8.15 | 8.1 | 8.1 | 8.15 | 7.5 | 389,219 |
| September 08, 2025 | 8 | 8.35 | 8.35 | 8.5 | 7.96 | 66,414 |
| 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 |