7.35
+0.65(+9.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 12, 2025 | 4.7 | 4.85 | 4.85 | 5.2 | 4.6 | 8.21M |
| September 11, 2025 | 4.85 | 4.9 | 4.9 | 5 | 4.8 | 1.87M |
| September 10, 2025 | 5.75 | 4.85 | 4.85 | 5.8 | 4.82 | 6.96M |
| September 09, 2025 | 5.6 | 5.7 | 5.7 | 6.2 | 5.3 | 7.88M |
| September 08, 2025 | 4.8 | 5.5 | 5.5 | 5.7 | 4.8 | 8.28M |
| September 05, 2025 | 4.5 | 5.28 | 5.28 | 5.28 | 4.49 | 3.86M |
| September 04, 2025 | 4.5 | 4.5 | 4.5 | 4.7 | 4.3 | 2.11M |
| September 03, 2025 | 4.55 | 4.5 | 4.5 | 4.7 | 4.32 | 526,579 |
| September 02, 2025 | 4.55 | 4.55 | 4.55 | 4.7 | 4.4 | 261,547 |
| September 01, 2025 | 5 | 4.55 | 4.55 | 5 | 4.4 | 1.56M |
| August 29, 2025 | 5 | 4.75 | 4.75 | 5 | 4.5 | 463,992 |
| August 28, 2025 | 4.42 | 4.65 | 4.65 | 5 | 4.25 | 2.36M |
| August 27, 2025 | 4.35 | 4.47 | 4.47 | 4.69 | 4.25 | 1.22M |
| August 26, 2025 | 4.02 | 4.47 | 4.47 | 4.67 | 4.02 | 1.64M |
| August 22, 2025 | 4.3 | 4.2 | 4.2 | 4.4 | 4 | 1.71M |
| August 21, 2025 | 3.9 | 4.05 | 4.05 | 4.11 | 3.9 | 931,375 |
| August 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.93 | 257,948 |
| August 19, 2025 | 4.01 | 4.1 | 4.1 | 4.14 | 3.81 | 2.23M |
| August 18, 2025 | 4.2 | 4.05 | 4.05 | 4.2 | 4 | 184,115 |
| August 15, 2025 | 4 | 4.1 | 4.1 | 4.2 | 4 | 426,064 |