7.16
-0.12(-1.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.35 | 7.28 | 7.28 | 7.5 | 7 | 855,010 |
| September 04, 2025 | 7.4 | 7.36 | 7.36 | 7.6 | 7.2 | 1.29M |
| September 03, 2025 | 7.55 | 7.4 | 7.4 | 7.7 | 7.2 | 1.65M |
| September 02, 2025 | 7.55 | 7.55 | 7.55 | 7.7 | 7.4 | 2.04M |
| September 01, 2025 | 7.42 | 7.64 | 7.64 | 7.8 | 7 | 3.77M |
| August 29, 2025 | 7.39 | 7.35 | 7.35 | 7.5 | 7.2 | 866,888 |
| August 28, 2025 | 7.3 | 7.3 | 7.3 | 7.6 | 7.2 | 2.33M |
| August 27, 2025 | 7.62 | 7.6 | 7.6 | 7.86 | 7.3 | 2.09M |
| August 26, 2025 | 7.49 | 7.6 | 7.6 | 7.8 | 7.3 | 3.66M |
| August 22, 2025 | 7.51 | 7.4 | 7.4 | 7.6 | 7.3 | 2.63M |
| August 21, 2025 | 7.6 | 7.5 | 7.5 | 7.7 | 7.4 | 1.58M |
| August 20, 2025 | 7.59 | 7.6 | 7.6 | 7.7 | 7.4 | 2.69M |
| August 19, 2025 | 7.9 | 7.6 | 7.6 | 7.9 | 7.4 | 2.47M |
| August 18, 2025 | 7.7 | 7.9 | 7.9 | 7.96 | 7.48 | 1.89M |
| August 15, 2025 | 7.4 | 7.5 | 7.5 | 7.7 | 7.2 | 2.3M |
| August 14, 2025 | 7.4 | 7.45 | 7.45 | 7.6 | 7.3 | 1.46M |
| August 13, 2025 | 7.4 | 7.4 | 7.4 | 7.49 | 7.3 | 516,541 |
| August 12, 2025 | 7.6 | 7.4 | 7.4 | 7.6 | 7.2 | 1.13M |
| August 11, 2025 | 7.44 | 7.35 | 7.35 | 7.5 | 7.2 | 1.83M |
| August 08, 2025 | 7.9 | 7.3 | 7.3 | 7.9 | 7.2 | 5.13M |
| August 07, 2025 | 7.94 | 7.8 | 7.8 | 8 | 7.7 | 2.93M |
| August 06, 2025 | 7.88 | 7.9 | 7.9 | 8.1 | 7.8 | 964,433 |
| August 05, 2025 | 8.2 | 8 | 8 | 8.4 | 8 | 1.92M |
| August 04, 2025 | 8.43 | 8.2 | 8.2 | 8.5 | 8 | 1.16M |
| August 01, 2025 | 8.57 | 8.5 | 8.5 | 8.6 | 8.3 | 1.08M |
| July 31, 2025 | 8.7 | 8.6 | 8.6 | 8.7 | 8.3 | 1.75M |
| July 30, 2025 | 8.5 | 8.5 | 8.5 | 8.7 | 8 | 1.61M |
| July 29, 2025 | 8.13 | 8.42 | 8.42 | 8.5 | 8 | 2.29M |
| July 28, 2025 | 8.24 | 8.1 | 8.1 | 8.5 | 8.1 | 1.18M |
| July 25, 2025 | 8.57 | 8.1 | 8.1 | 8.7 | 8 | 4.29M |
| July 24, 2025 | 9 | 8.5 | 8.5 | 9.1 | 8.4 | 5.26M |
| July 23, 2025 | 9.24 | 8.9 | 8.9 | 9.3 | 8.5 | 3.68M |
| July 22, 2025 | 9.16 | 9.1 | 9.1 | 9.3 | 8.8 | 2.17M |
| July 21, 2025 | 9.18 | 9.02 | 9.02 | 9.2 | 8.5 | 2.29M |
| July 18, 2025 | 8.84 | 9 | 9 | 9.2 | 8.5 | 5M |
| July 17, 2025 | 9.15 | 9 | 9 | 9.2 | 8.6 | 2.52M |
| July 16, 2025 | 9.2 | 9 | 9 | 9.3 | 8.9 | 1.92M |
| July 15, 2025 | 9.22 | 9.08 | 9.08 | 9.4 | 9 | 3.11M |
| July 14, 2025 | 9.39 | 9 | 9 | 9.6 | 9 | 10.82M |
| July 11, 2025 | 9.24 | 9.2 | 9.2 | 9.6 | 8.8 | 13.16M |
| July 10, 2025 | 8.8 | 9.02 | 9.02 | 9.1 | 8.5 | 9.54M |
| July 09, 2025 | 8.5 | 8.7 | 8.7 | 8.9 | 8.3 | 11.72M |
| July 08, 2025 | 7.85 | 8.32 | 8.32 | 8.7 | 7.5 | 16.48M |
| July 07, 2025 | 7.39 | 7.6 | 7.6 | 8 | 7 | 8.06M |
| July 04, 2025 | 7.5 | 7.25 | 7.25 | 7.5 | 7 | 873,322 |
| July 03, 2025 | 7.49 | 7.2 | 7.2 | 7.5 | 7 | 524,054 |
| July 02, 2025 | 7.16 | 7.25 | 7.25 | 7.5 | 7 | 2.52M |
| July 01, 2025 | 7.3 | 7.1 | 7.1 | 7.3 | 6.8 | 2.05M |
| June 30, 2025 | 7 | 7.05 | 7.05 | 7.3 | 6.8 | 1.48M |
| June 27, 2025 | 7.3 | 6.8 | 6.8 | 7.44 | 6.8 | 1.5M |
| June 26, 2025 | 7.05 | 7.05 | 7.05 | 7.3 | 6.8 | 1.25M |
| June 25, 2025 | 7.2 | 7.1 | 7.1 | 7.5 | 6.9 | 716,028 |
| June 24, 2025 | 6.82 | 7.2 | 7.2 | 7.4 | 6.7 | 1.64M |
| June 23, 2025 | 6.93 | 7 | 7 | 7.2 | 6.7 | 1.51M |
| June 20, 2025 | 7.06 | 7 | 7 | 7.2 | 6.7 | 1.13M |
| June 19, 2025 | 7.14 | 7.05 | 7.05 | 7.2 | 7 | 889,040 |
| June 18, 2025 | 7.5 | 7.34 | 7.34 | 7.66 | 7 | 1.5M |
| June 17, 2025 | 7.43 | 7.2 | 7.2 | 7.5 | 7.14 | 821,169 |
| June 16, 2025 | 7.19 | 7.4 | 7.4 | 7.5 | 7 | 1.91M |
| June 13, 2025 | 7.35 | 7.1 | 7.1 | 7.66 | 7 | 2.56M |