8.10
-0.055(-0.67%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.2 | 8.1 | 8.1 | 8.2 | 8.09 | 17,355 |
| November 06, 2025 | 8.22 | 8.15 | 8.15 | 8.23 | 8.15 | 1,699 |
| November 05, 2025 | 8.15 | 8.23 | 8.23 | 8.24 | 8.15 | 105,818 |
| November 04, 2025 | 8.17 | 8.23 | 8.23 | 8.23 | 8.12 | 32,064 |
| November 03, 2025 | 8.25 | 8.25 | 8.25 | 8.29 | 8.23 | 16,424 |
| October 31, 2025 | 8.28 | 8.23 | 8.23 | 8.38 | 8.22 | 20,760 |
| October 30, 2025 | 8.29 | 8.29 | 8.29 | 8.3 | 8.23 | 36,068 |
| October 29, 2025 | 8.28 | 8.28 | 8.28 | 8.32 | 8.28 | 175,172 |
| October 28, 2025 | 8.28 | 8.29 | 8.29 | 8.29 | 8.26 | 24,397 |
| October 27, 2025 | 8.28 | 8.29 | 8.29 | 8.31 | 8.25 | 17,544 |
| October 24, 2025 | 8.27 | 8.25 | 8.25 | 8.28 | 8.21 | 130,029 |
| October 23, 2025 | 8.22 | 8.24 | 8.24 | 8.25 | 8.2 | 61,551 |
| October 22, 2025 | 8.24 | 8.21 | 8.21 | 8.25 | 8.21 | 10,418 |
| October 21, 2025 | 8.25 | 8.25 | 8.25 | 8.26 | 8.23 | 82,898 |
| October 20, 2025 | 8.19 | 8.23 | 8.23 | 8.24 | 8.16 | 36,728 |
| October 17, 2025 | 8.11 | 8.14 | 8.14 | 8.18 | 8.07 | 14,355 |
| October 16, 2025 | 8.16 | 8.2 | 8.2 | 8.2 | 8.13 | 116,572 |
| October 15, 2025 | 8.18 | 8.14 | 8.14 | 8.19 | 8.14 | 35,829 |
| October 14, 2025 | 8.04 | 8.08 | 8.08 | 8.09 | 8.02 | 19,619 |
| October 13, 2025 | 8.1 | 8.11 | 8.11 | 8.13 | 8.07 | 78,951 |
| October 10, 2025 | 8.18 | 8.06 | 8.06 | 8.2 | 8.06 | 3,386 |
| October 09, 2025 | 8.22 | 8.18 | 8.18 | 8.23 | 8.18 | 32,356 |
| October 08, 2025 | 8.15 | 8.21 | 8.21 | 8.22 | 8.15 | 16,120 |
| October 07, 2025 | 8.18 | 8.16 | 8.16 | 8.19 | 8.15 | 26,624 |
| October 06, 2025 | 8.22 | 8.17 | 8.17 | 8.22 | 8.13 | 27,548 |
| October 03, 2025 | 8.22 | 8.2 | 8.2 | 8.22 | 8.18 | 43,892 |
| October 02, 2025 | 8.18 | 8.19 | 8.19 | 8.2 | 8.14 | 32,621 |
| October 01, 2025 | 8.01 | 8.11 | 8.11 | 8.11 | 8 | 4,680 |
| September 30, 2025 | 7.99 | 8.02 | 8.02 | 8.02 | 7.97 | 142,992 |
| September 29, 2025 | 7.97 | 7.99 | 7.99 | 8.02 | 7.97 | 20,924 |
| September 26, 2025 | 7.94 | 7.97 | 7.97 | 7.97 | 7.92 | 6,982 |
| September 25, 2025 | 7.91 | 7.89 | 7.89 | 7.92 | 7.88 | 3,509 |
| September 24, 2025 | 7.94 | 7.93 | 7.93 | 7.95 | 7.9 | 12,313 |
| September 23, 2025 | 7.93 | 7.95 | 7.95 | 7.96 | 7.91 | 16,220 |
| September 22, 2025 | 7.92 | 7.9 | 7.9 | 7.94 | 7.88 | 39,548 |
| September 19, 2025 | 7.93 | 7.93 | 7.93 | 7.96 | 7.92 | 78,053 |
| September 18, 2025 | 7.88 | 7.93 | 7.93 | 7.93 | 7.88 | 10,003 |
| September 17, 2025 | 7.85 | 7.82 | 7.82 | 7.87 | 7.82 | 37,864 |
| September 16, 2025 | 7.91 | 7.84 | 7.84 | 7.95 | 7.84 | 2,982 |
| September 15, 2025 | 7.93 | 7.93 | 7.93 | 7.94 | 7.89 | 53,873 |
| September 12, 2025 | 7.89 | 7.87 | 7.87 | 7.89 | 7.84 | 21,382 |
| September 11, 2025 | 7.84 | 7.86 | 7.86 | 7.88 | 7.82 | 15,152 |
| September 10, 2025 | 7.86 | 7.82 | 7.82 | 7.87 | 7.82 | 35,807 |
| September 09, 2025 | 7.82 | 7.82 | 7.82 | 7.84 | 7.8 | 16,063 |
| September 08, 2025 | 7.78 | 7.81 | 7.81 | 7.82 | 7.77 | 14,187 |
| September 05, 2025 | 7.81 | 7.75 | 7.75 | 7.81 | 7.73 | 19,406 |
| September 04, 2025 | 7.73 | 7.77 | 7.77 | 7.78 | 7.73 | 17,162 |
| September 03, 2025 | 7.72 | 7.73 | 7.73 | 7.74 | 7.71 | 3,984 |
| September 02, 2025 | 7.81 | 7.69 | 7.69 | 7.81 | 7.69 | 94,493 |
| September 01, 2025 | 7.82 | 7.81 | 7.81 | 7.83 | 7.8 | 9,399 |
| August 29, 2025 | 7.84 | 7.79 | 7.79 | 7.86 | 7.79 | 97,546 |
| August 28, 2025 | 7.88 | 7.86 | 7.86 | 7.9 | 7.83 | 55,259 |
| August 27, 2025 | 7.87 | 7.85 | 7.85 | 7.89 | 7.83 | 105,293 |
| August 26, 2025 | 7.86 | 7.86 | 7.86 | 7.89 | 7.84 | 93,248 |
| August 22, 2025 | 7.94 | 7.99 | 7.99 | 8.01 | 7.93 | 16,814 |
| August 21, 2025 | 7.97 | 7.94 | 7.94 | 7.97 | 7.92 | 59,875 |
| August 20, 2025 | 7.94 | 7.96 | 7.96 | 7.98 | 7.93 | 12,960 |
| August 19, 2025 | 7.93 | 7.97 | 7.97 | 7.97 | 7.92 | 11,125 |
| August 18, 2025 | 7.9 | 7.91 | 7.91 | 7.92 | 7.89 | 45,480 |
| August 15, 2025 | 7.97 | 7.94 | 7.94 | 7.97 | 7.93 | 40,807 |