7.15
-0.75(-9.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.81 | 7.15 | 7.15 | 8 | 7.1 | 6.55M |
| December 04, 2025 | 8.05 | 7.9 | 7.9 | 8.1 | 7.8 | 1.9M |
| December 03, 2025 | 8.15 | 7.9 | 7.9 | 8.4 | 7.8 | 5.88M |
| December 02, 2025 | 8.5 | 8.15 | 8.15 | 8.6 | 8 | 7.59M |
| December 01, 2025 | 8.15 | 8.5 | 8.5 | 9.8 | 8.15 | 28.5M |
| November 28, 2025 | 8.05 | 7.95 | 7.95 | 8.2 | 7.8 | 5.01M |
| November 27, 2025 | 8.9 | 8.05 | 8.05 | 9 | 7.8 | 9.68M |
| November 26, 2025 | 8.08 | 8.7 | 8.7 | 8.9 | 8.08 | 6.12M |
| November 25, 2025 | 7.3 | 8.1 | 8.1 | 8.4 | 7.2 | 13.05M |
| November 24, 2025 | 7.3 | 7.2 | 7.2 | 7.5 | 7.2 | 6.12M |
| November 21, 2025 | 7.35 | 7.2 | 7.2 | 7.4 | 7.2 | 3.62M |
| November 20, 2025 | 7.45 | 7.34 | 7.34 | 7.5 | 7.2 | 3.04M |
| November 19, 2025 | 7.65 | 7.45 | 7.45 | 7.8 | 7.3 | 4.61M |
| November 18, 2025 | 8.03 | 7.86 | 7.86 | 8.1 | 7.6 | 3.03M |
| November 17, 2025 | 8.05 | 8.1 | 8.1 | 8.2 | 7.9 | 2.3M |
| November 14, 2025 | 8.05 | 8.05 | 8.05 | 8.2 | 7.9 | 3.86M |
| November 13, 2025 | 8.2 | 8.05 | 8.05 | 8.25 | 7.9 | 4.63M |
| November 12, 2025 | 8.38 | 8.26 | 8.26 | 8.71 | 8.1 | 9.33M |
| November 11, 2025 | 7.75 | 8.34 | 8.34 | 8.4 | 7.6 | 9.81M |
| November 10, 2025 | 7.39 | 7.75 | 7.75 | 7.8 | 7.26 | 9.4M |
| November 07, 2025 | 6.7 | 7.35 | 7.35 | 7.5 | 6.5 | 9.14M |
| November 06, 2025 | 6.85 | 6.7 | 6.7 | 7 | 6.5 | 4.95M |
| November 05, 2025 | 6.85 | 6.85 | 6.85 | 6.93 | 6.6 | 1.25M |
| November 04, 2025 | 6.75 | 6.85 | 6.85 | 7.1 | 6.6 | 1.53M |
| November 03, 2025 | 6.75 | 6.7 | 6.7 | 6.9 | 6.6 | 1.4M |
| October 31, 2025 | 6.85 | 6.75 | 6.75 | 7.1 | 6.6 | 2.65M |
| October 30, 2025 | 6.85 | 6.7 | 6.7 | 6.9 | 6.6 | 2.37M |
| October 29, 2025 | 6.9 | 6.85 | 6.85 | 7 | 6.7 | 1.97M |
| October 28, 2025 | 6.75 | 6.66 | 6.66 | 7 | 6.65 | 2.22M |
| October 27, 2025 | 6.8 | 6.68 | 6.68 | 6.9 | 6.5 | 3.25M |
| October 24, 2025 | 6.85 | 6.8 | 6.8 | 7 | 6.7 | 1.05M |
| October 23, 2025 | 6.9 | 6.85 | 6.85 | 7 | 6.7 | 5.66M |
| October 22, 2025 | 6.8 | 6.9 | 6.9 | 7 | 6.7 | 1.86M |
| October 21, 2025 | 7.09 | 6.8 | 6.8 | 7.3 | 6.7 | 8.07M |
| October 20, 2025 | 6.75 | 6.9 | 6.9 | 7.2 | 6.7 | 3.86M |
| October 17, 2025 | 6.85 | 6.75 | 6.75 | 7.22 | 6.7 | 9.84M |
| October 16, 2025 | 6.65 | 6.75 | 6.75 | 6.85 | 6.3 | 3.87M |
| October 15, 2025 | 6.6 | 6.7 | 6.7 | 6.84 | 6.3 | 3.23M |
| October 14, 2025 | 6.8 | 6.55 | 6.55 | 7 | 6.3 | 5.01M |
| October 13, 2025 | 6.65 | 6.8 | 6.8 | 7.1 | 6.6 | 9.22M |
| October 10, 2025 | 6.45 | 6.65 | 6.65 | 6.8 | 6.3 | 5.83M |
| October 09, 2025 | 5.95 | 6.5 | 6.5 | 6.7 | 5.95 | 9.54M |
| October 08, 2025 | 5.9 | 6 | 6 | 6.2 | 5.8 | 1.55M |
| October 07, 2025 | 6.1 | 6 | 6 | 6.2 | 5.8 | 2.12M |
| October 06, 2025 | 5.55 | 6.1 | 6.1 | 6.3 | 5.4 | 3.41M |
| October 03, 2025 | 5.4 | 5.55 | 5.55 | 5.7 | 5.4 | 2.91M |
| October 02, 2025 | 5.45 | 5.45 | 5.45 | 5.7 | 5.4 | 1.72M |
| October 01, 2025 | 5.85 | 5.5 | 5.5 | 6 | 5.3 | 3.42M |
| September 30, 2025 | 6.1 | 5.85 | 5.85 | 6.2 | 5.8 | 3.24M |
| September 29, 2025 | 5.96 | 6.1 | 6.18 | 6.18 | 5.9 | 2.54M |
| September 26, 2025 | 5.92 | 6 | 6 | 6.2 | 5.9 | 3.44M |
| September 25, 2025 | 6.25 | 5.9 | 5.9 | 6.5 | 5.8 | 7.73M |
| September 24, 2025 | 5.95 | 6 | 6 | 6.1 | 5.8 | 4.15M |
| September 23, 2025 | 6.15 | 5.9 | 5.9 | 6.3 | 5.83 | 5.75M |
| September 22, 2025 | 5.65 | 6.35 | 6.35 | 6.6 | 5.65 | 21.13M |
| September 19, 2025 | 5.25 | 5.65 | 5.65 | 6 | 5.2 | 19.96M |
| September 18, 2025 | 4.85 | 5.2 | 5.2 | 5.44 | 4.7 | 22.13M |
| September 17, 2025 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 1.74M |
| September 16, 2025 | 4.9 | 4.85 | 4.85 | 5.1 | 4.72 | 4.4M |
| September 15, 2025 | 4.85 | 5 | 5 | 5.1 | 4.7 | 2.28M |