7.50
+0.39(+5.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.35 | 7.5 | 7.5 | 8 | 7.27 | 223,721 |
| August 15, 2025 | 7.68 | 7.5 | 7.5 | 7.89 | 7.35 | 49,809 |
| August 14, 2025 | 7.7 | 7.5 | 7.5 | 7.89 | 7.35 | 39,564 |
| August 13, 2025 | 7.28 | 7.5 | 7.5 | 7.5 | 7.28 | 6,604 |
| August 12, 2025 | 8 | 7.5 | 7.5 | 8 | 7.27 | 77,789 |
| August 11, 2025 | 7.61 | 7.5 | 7.5 | 7.61 | 7.5 | 900 |
| August 08, 2025 | 7.68 | 7.45 | 7.45 | 8.35 | 7.45 | 33,680 |
| August 07, 2025 | 7.53 | 7.75 | 7.75 | 8.5 | 7.53 | 26,821 |
| August 06, 2025 | 7.5 | 7.25 | 7.25 | 7.5 | 7.25 | 121,399 |
| August 05, 2025 | 7.3 | 7.25 | 7.25 | 7.38 | 7.25 | 13,252 |
| August 04, 2025 | 7.59 | 7.5 | 7.5 | 7.59 | 7.15 | 58,999 |
| August 01, 2025 | 7.4 | 7.5 | 7.5 | 8 | 7.36 | 156,125 |
| July 31, 2025 | 7.13 | 7.25 | 7.25 | 7.3 | 7.13 | 50,230 |
| July 30, 2025 | 7 | 7.25 | 7.25 | 7.33 | 7 | 183,055 |
| July 29, 2025 | 7.51 | 7.25 | 7.25 | 7.51 | 7 | 278,330 |
| July 28, 2025 | 8.5 | 7.6 | 7.6 | 8.5 | 7.5 | 205,522 |
| July 25, 2025 | 8.35 | 8 | 8 | 8.35 | 8 | 10,234 |
| July 24, 2025 | 8.05 | 8 | 8 | 8.5 | 7.5 | 216,640 |
| July 23, 2025 | 7.31 | 7.5 | 7.5 | 7.88 | 7 | 97,433 |
| July 22, 2025 | 7.1 | 7 | 7 | 7.88 | 6.65 | 57,539 |
| July 21, 2025 | 7.25 | 7.5 | 7.5 | 7.89 | 7.21 | 119,731 |
| July 18, 2025 | 7.63 | 7.25 | 7.25 | 7.63 | 7.13 | 88,268 |
| July 17, 2025 | 7.35 | 7.5 | 7.5 | 7.65 | 7.31 | 70,636 |
| July 16, 2025 | 7.4 | 7.25 | 7.25 | 7.85 | 7.25 | 201,870 |
| July 15, 2025 | 7.49 | 7.25 | 7.25 | 7.49 | 7.19 | 16,037 |
| July 14, 2025 | 7.44 | 7.25 | 7.25 | 7.5 | 7 | 50,239 |
| July 11, 2025 | 7.4 | 7.25 | 7.25 | 7.4 | 7 | 7,548 |
| July 10, 2025 | 7.44 | 7.25 | 7.25 | 7.5 | 7.25 | 12,664 |
| July 09, 2025 | 7.45 | 7.5 | 7.5 | 7.5 | 7.1 | 30,181 |
| July 08, 2025 | 7.84 | 7.5 | 7.5 | 7.84 | 7.15 | 40,379 |
| July 07, 2025 | 7.4 | 7.75 | 7.75 | 7.95 | 7.4 | 136,842 |
| July 04, 2025 | 7.51 | 7.75 | 7.75 | 7.75 | 7.4 | 50,957 |
| July 03, 2025 | 7.8 | 8 | 8 | 8.07 | 7.66 | 161,327 |
| July 02, 2025 | 8.13 | 8 | 8 | 8.13 | 7.65 | 43,981 |
| July 01, 2025 | 7.8 | 8 | 8 | 8.24 | 7.67 | 82,762 |
| June 30, 2025 | 8.18 | 8 | 8 | 8.5 | 7.65 | 72,912 |
| June 27, 2025 | 8 | 8 | 8 | 8.78 | 7.5 | 725,169 |
| June 26, 2025 | 7.5 | 7.7 | 7.7 | 8.5 | 7.5 | 629,093 |
| June 25, 2025 | 7.07 | 7.25 | 7.25 | 7.5 | 7 | 311,797 |
| June 24, 2025 | 7.33 | 7 | 7 | 7.33 | 7 | 37,274 |
| June 23, 2025 | 7.3 | 7 | 7 | 7.3 | 6.86 | 51,396 |
| June 20, 2025 | 7 | 7 | 7 | 7.38 | 6.63 | 312,292 |
| June 19, 2025 | 7.35 | 7 | 7 | 7.35 | 6.5 | 14,301 |
| June 18, 2025 | 6.5 | 7 | 7 | 7.3 | 6.5 | 158,591 |
| June 17, 2025 | 6.5 | 6.75 | 6.75 | 6.75 | 6.5 | 118,954 |
| June 16, 2025 | 6.42 | 6.5 | 6.5 | 6.7 | 6.3 | 314,387 |
| June 13, 2025 | 6.08 | 6.25 | 6.25 | 6.25 | 6 | 108,464 |
| June 12, 2025 | 6.4 | 6.25 | 6.25 | 6.44 | 6.05 | 206,305 |
| June 11, 2025 | 6.73 | 6.25 | 6.25 | 6.73 | 6.13 | 16,371 |
| June 10, 2025 | 6.73 | 6.5 | 6.5 | 6.73 | 6.25 | 113,450 |
| June 09, 2025 | 6.38 | 6.5 | 6.5 | 7 | 6.1 | 218,802 |
| June 06, 2025 | 6.03 | 6.5 | 6.5 | 6.5 | 6 | 276,763 |
| June 05, 2025 | 6.3 | 6 | 6 | 6.44 | 6 | 29,136 |
| June 04, 2025 | 5.93 | 6 | 6 | 6.33 | 5.74 | 219,679 |
| June 03, 2025 | 5.92 | 6 | 6 | 6 | 5.92 | 30,312 |
| June 02, 2025 | 6.14 | 6 | 6 | 6.44 | 6 | 88,054 |
| May 30, 2025 | 6.2 | 6 | 6 | 6.5 | 6 | 216,267 |
| May 29, 2025 | 6.27 | 6 | 6 | 6.27 | 6 | 59,503 |
| May 28, 2025 | 6.11 | 6 | 6 | 6.44 | 6 | 40,219 |
| May 27, 2025 | 6.36 | 6 | 6 | 6.36 | 6 | 216,332 |