7.60
-0.4(-5.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8 | 8 | 8 | 8.5 | 7.5 | 221,962 |
| September 04, 2025 | 8 | 8 | 8 | 8.5 | 7.5 | 68,025 |
| September 03, 2025 | 8 | 8 | 8 | 8.5 | 7.5 | 269,120 |
| September 02, 2025 | 7.75 | 8 | 8 | 8.5 | 7.5 | 809,543 |
| September 01, 2025 | 7.7 | 8 | 8 | 8.5 | 7.5 | 282,236 |
| August 29, 2025 | 8 | 8 | 8 | 8.5 | 7.85 | 375,621 |
| August 28, 2025 | 8.5 | 7.75 | 7.75 | 8.5 | 7.5 | 362,867 |
| August 27, 2025 | 7.5 | 7.5 | 7.5 | 8.5 | 7.5 | 457,981 |
| August 26, 2025 | 7.51 | 8 | 8 | 8.5 | 7.5 | 315,655 |
| August 22, 2025 | 8.3 | 7.48 | 7.48 | 8.5 | 7.48 | 199,496 |
| August 21, 2025 | 7.5 | 8 | 8 | 8.5 | 7.5 | 267,528 |
| August 20, 2025 | 7.78 | 7.75 | 7.75 | 8 | 7.5 | 195,713 |
| August 19, 2025 | 7.9 | 8 | 8 | 8 | 7.5 | 232,328 |
| August 18, 2025 | 7.33 | 7.5 | 7.5 | 8 | 7.33 | 195,221 |
| August 15, 2025 | 7.85 | 7.5 | 7.5 | 8 | 7 | 13,726 |
| August 14, 2025 | 7.22 | 7.5 | 7.5 | 8 | 7 | 6,557 |
| August 13, 2025 | 7.9 | 7.5 | 7.5 | 8 | 7.22 | 108,758 |
| August 12, 2025 | 7.84 | 7.5 | 7.5 | 8 | 7 | 31,386 |
| August 11, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7.21 | 438,636 |
| August 08, 2025 | 7.28 | 7.75 | 7.75 | 8 | 7 | 752,140 |
| August 07, 2025 | 7.7 | 7.5 | 7.5 | 8 | 7 | 596,837 |
| August 06, 2025 | 7.55 | 7.75 | 7.75 | 8 | 7.5 | 230,953 |
| August 05, 2025 | 7.31 | 7.75 | 7.75 | 7.75 | 7 | 1.28M |
| August 04, 2025 | 7.63 | 7.75 | 7.75 | 8 | 7.5 | 179,848 |
| August 01, 2025 | 7.63 | 7.75 | 7.75 | 8 | 7.5 | 355,092 |
| July 31, 2025 | 7.68 | 7.75 | 7.75 | 8 | 7.48 | 529,203 |
| July 30, 2025 | 7.79 | 7.75 | 7.75 | 8 | 7.5 | 342,941 |
| July 29, 2025 | 7.6 | 7.8 | 7.8 | 8 | 7.5 | 331,327 |
| July 28, 2025 | 7.67 | 7.74 | 7.74 | 7.85 | 7.63 | 207,591 |
| July 25, 2025 | 7.71 | 7.9 | 7.9 | 7.9 | 7.5 | 170,497 |
| July 24, 2025 | 7.65 | 7.75 | 7.75 | 8 | 7.65 | 89,756 |
| July 23, 2025 | 7.65 | 7.75 | 7.75 | 7.9 | 7.63 | 155,757 |
| July 22, 2025 | 8 | 7.75 | 7.75 | 8.5 | 7.5 | 950,909 |
| July 21, 2025 | 8.07 | 8 | 8 | 8.5 | 8 | 682,638 |
| July 18, 2025 | 7.8 | 8.25 | 8.25 | 8.5 | 7.5 | 944,545 |
| July 17, 2025 | 7.74 | 7.75 | 7.75 | 8 | 7.5 | 174,209 |
| July 16, 2025 | 7.89 | 7.75 | 7.75 | 8.1 | 7.5 | 1.59M |
| July 15, 2025 | 7.32 | 7.75 | 7.75 | 8 | 7 | 313,161 |
| July 14, 2025 | 7.35 | 7.3 | 7.3 | 8 | 7 | 251,215 |
| July 11, 2025 | 7.32 | 7.5 | 7.5 | 8 | 7 | 233,303 |
| July 10, 2025 | 7.9 | 7.5 | 7.5 | 8 | 7 | 94,772 |
| July 09, 2025 | 7.31 | 7.5 | 7.5 | 7.8 | 7 | 149,985 |
| July 08, 2025 | 7.85 | 7.5 | 7.5 | 7.88 | 7.27 | 43,764 |
| July 07, 2025 | 7.69 | 7.5 | 7.5 | 7.69 | 7.25 | 87,035 |
| July 04, 2025 | 7 | 7.5 | 7.5 | 8 | 7 | 243,005 |
| July 03, 2025 | 7.5 | 7.3 | 7.3 | 8 | 7 | 250,470 |
| July 02, 2025 | 7.5 | 7.2 | 7.2 | 7.5 | 7 | 90,905 |
| July 01, 2025 | 8 | 7.25 | 7.25 | 8 | 7 | 161,512 |
| June 30, 2025 | 8 | 7.75 | 7.75 | 8.5 | 7.5 | 685,328 |
| June 27, 2025 | 8 | 8 | 8 | 8.5 | 7.5 | 56,986 |
| June 26, 2025 | 8 | 8.25 | 8.25 | 8.5 | 8 | 129,475 |
| June 25, 2025 | 8.05 | 8.25 | 8.25 | 8.5 | 8 | 37,480 |
| June 24, 2025 | 8.06 | 8.25 | 8.25 | 8.5 | 8 | 323,432 |
| June 23, 2025 | 7.67 | 8.25 | 8.25 | 8.5 | 7.67 | 214,777 |
| June 20, 2025 | 8.5 | 8 | 8 | 8.5 | 7.5 | 121,961 |
| June 19, 2025 | 7.75 | 8 | 8 | 8.2 | 7.65 | 371,705 |
| June 18, 2025 | 8.5 | 7.9 | 7.9 | 8.5 | 7.5 | 1.37M |
| June 17, 2025 | 7.65 | 8 | 8 | 8.5 | 7.55 | 209,300 |
| June 16, 2025 | 7.94 | 8 | 8 | 8.5 | 7.5 | 458,442 |
| June 13, 2025 | 7.23 | 7.75 | 7.75 | 8.5 | 7.23 | 1.7M |
