7.60
-0.45(-5.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.56 | 7.6 | 7.6 | 8.58 | 7.52 | 213,299 |
| August 15, 2025 | 8.5 | 8.05 | 8.05 | 8.5 | 7.32 | 176,425 |
| August 14, 2025 | 7.32 | 7.56 | 7.56 | 7.98 | 7.32 | 293,453 |
| August 13, 2025 | 7.32 | 7.4 | 7.4 | 8.48 | 7.3 | 475,909 |
| August 12, 2025 | 7.32 | 7.65 | 7.65 | 8.5 | 7.32 | 154,329 |
| August 11, 2025 | 7.82 | 7.65 | 7.65 | 8 | 7.32 | 456,402 |
| August 08, 2025 | 7.34 | 7.54 | 7.54 | 8.48 | 7.32 | 242,151 |
| August 07, 2025 | 8.48 | 7.8 | 7.8 | 8.48 | 7.32 | 203,187 |
| August 06, 2025 | 7.32 | 7.9 | 7.9 | 8.48 | 7.32 | 132,529 |
| August 05, 2025 | 7.52 | 8 | 8 | 8.58 | 7.52 | 173,226 |
| August 04, 2025 | 8.48 | 8.05 | 8.05 | 8.58 | 7.32 | 120,518 |
| August 01, 2025 | 7.32 | 7.65 | 7.65 | 8 | 7.32 | 480,987 |
| July 31, 2025 | 8.64 | 7.62 | 7.62 | 9.28 | 7.56 | 1.75M |
| July 30, 2025 | 8.8 | 8.45 | 8.45 | 8.8 | 8.32 | 887,873 |
| July 29, 2025 | 8.8 | 8.67 | 8.67 | 8.96 | 8.3 | 555,016 |
| July 28, 2025 | 8.9 | 8.8 | 8.8 | 9.1 | 8.22 | 1.66M |
| July 25, 2025 | 8.1 | 8.9 | 8.9 | 8.9 | 7.5 | 1.62M |
| July 24, 2025 | 7.52 | 7.9 | 7.9 | 8.28 | 7.52 | 270,004 |
| July 23, 2025 | 7.9 | 7.92 | 7.92 | 8.28 | 7.52 | 1.43M |
| July 22, 2025 | 7.98 | 8.2 | 8.2 | 8.2 | 6.52 | 1.13M |
| July 21, 2025 | 7.46 | 7.7 | 7.7 | 7.98 | 6.22 | 755,065 |
| July 18, 2025 | 7.6 | 7.45 | 7.45 | 7.98 | 6.92 | 264,122 |
| July 17, 2025 | 7.27 | 7 | 7 | 7.98 | 7 | 281,925 |
| July 16, 2025 | 7 | 7.5 | 7.5 | 7.98 | 7 | 311,213 |
| July 15, 2025 | 7.5 | 7.76 | 7.76 | 7.98 | 7 | 619,428 |
| July 14, 2025 | 8 | 7.55 | 7.55 | 8 | 7.02 | 248,545 |
| July 11, 2025 | 6.72 | 7.12 | 7.12 | 7.98 | 6.72 | 714,532 |
| July 10, 2025 | 7.68 | 7.27 | 7.27 | 7.68 | 6.72 | 221,515 |
| July 09, 2025 | 7.04 | 7.4 | 7.4 | 7.98 | 6.62 | 1.88M |
| July 08, 2025 | 6.74 | 6.96 | 6.96 | 7.48 | 6.52 | 219,015 |
| July 07, 2025 | 7.5 | 6.75 | 6.75 | 7.5 | 6.34 | 182,344 |
| July 04, 2025 | 6.88 | 6.75 | 6.75 | 7.3 | 6.22 | 692,112 |
| July 03, 2025 | 6.82 | 6.7 | 6.7 | 7.48 | 6.32 | 923,862 |
| July 02, 2025 | 7.5 | 7.14 | 7.14 | 7.5 | 6.76 | 353,144 |
| July 01, 2025 | 6.52 | 6.9 | 6.9 | 7.28 | 6.52 | 156,265 |
| June 30, 2025 | 6.88 | 7.14 | 7.14 | 7.31 | 6.52 | 1.15M |
| June 27, 2025 | 7.15 | 7.02 | 7.02 | 7.2 | 6.58 | 735,790 |
| June 26, 2025 | 7.5 | 7.16 | 7.16 | 8.48 | 6.82 | 568,001 |
| June 25, 2025 | 7.98 | 7.5 | 7.5 | 7.98 | 7.02 | 152,306 |
| June 24, 2025 | 7.22 | 7.18 | 7.18 | 7.98 | 7.12 | 465,346 |
| June 23, 2025 | 7.52 | 7.48 | 7.48 | 8.48 | 7.35 | 581,801 |
| June 20, 2025 | 7.95 | 8.3 | 8.3 | 8.4 | 7.6 | 701,579 |
| June 19, 2025 | 8.48 | 7.85 | 7.85 | 8.48 | 7.52 | 442,452 |
| June 18, 2025 | 8.24 | 7.75 | 7.75 | 8.24 | 7.52 | 653,508 |
| June 17, 2025 | 8.43 | 7.78 | 7.78 | 8.78 | 7.52 | 1.01M |
| June 16, 2025 | 8.38 | 8.14 | 8.14 | 8.98 | 7.52 | 1.68M |
| June 13, 2025 | 8.4 | 8.15 | 8.15 | 9.2 | 8.02 | 3.92M |
| June 12, 2025 | 6.92 | 8.34 | 8.34 | 8.4 | 6.5 | 2.95M |
| June 11, 2025 | 6.3 | 6.75 | 6.75 | 7 | 6.02 | 4.11M |
| June 10, 2025 | 5.98 | 6.04 | 6.04 | 6.04 | 5.56 | 906,728 |
| June 09, 2025 | 5.44 | 5.76 | 5.76 | 5.98 | 5.44 | 609,967 |
| June 06, 2025 | 5.78 | 5.69 | 5.69 | 5.78 | 5.34 | 946,423 |
| June 05, 2025 | 5.7 | 5.8 | 5.8 | 5.8 | 5.5 | 1.88M |
| June 04, 2025 | 5.85 | 5.76 | 5.76 | 5.98 | 5.32 | 317,215 |
| June 03, 2025 | 5.98 | 5.82 | 5.82 | 5.98 | 5.54 | 1.98M |
| June 02, 2025 | 5.79 | 5.79 | 5.79 | 6.28 | 5.76 | 1.65M |
| May 30, 2025 | 6.4 | 5.79 | 5.79 | 6.78 | 5.62 | 2.94M |
| May 29, 2025 | 6.45 | 6.54 | 6.54 | 6.78 | 6 | 1.32M |
| May 28, 2025 | 6.78 | 6.56 | 6.56 | 6.78 | 6.5 | 284,669 |
| May 27, 2025 | 6.7 | 6.5 | 6.5 | 6.98 | 6.5 | 541,487 |