7.91
-0.0315(-0.40%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 7.88 | 7.91 | 7.91 | 7.91 | 7.86 | 22,744 |
| August 13, 2025 | 8.02 | 8.03 | 7.86 | 8.04 | 8.02 | 13,454 |
| August 12, 2025 | 7.99 | 7.98 | 7.8 | 7.99 | 7.95 | 10,205 |
| August 11, 2025 | 8.01 | 7.96 | 7.79 | 8.01 | 7.96 | 12,465 |
| August 08, 2025 | 7.97 | 7.98 | 7.98 | 7.99 | 7.96 | 26,004 |
| August 07, 2025 | 7.89 | 7.96 | 7.96 | 7.99 | 7.89 | 35,374 |
| August 06, 2025 | 7.88 | 7.86 | 7.86 | 7.89 | 7.85 | 32,642 |
| August 05, 2025 | 7.87 | 7.85 | 7.85 | 7.87 | 7.84 | 2,981 |
| August 04, 2025 | 7.77 | 7.83 | 7.83 | 7.83 | 7.77 | 24,376 |
| August 01, 2025 | 7.85 | 7.74 | 7.74 | 7.88 | 7.72 | 14,252 |
| July 31, 2025 | 8.04 | 7.94 | 7.94 | 8.05 | 7.94 | 23,745 |
| July 30, 2025 | 8.01 | 8.01 | 8.01 | 8.02 | 7.96 | 20,689 |
| July 29, 2025 | 7.96 | 7.98 | 7.98 | 8.03 | 7.96 | 15,500 |
| July 28, 2025 | 8.05 | 7.93 | 7.93 | 8.06 | 7.92 | 12,565 |
| July 25, 2025 | 7.95 | 7.97 | 7.97 | 7.97 | 7.92 | 18,782 |
| July 24, 2025 | 8.01 | 7.96 | 7.96 | 8.02 | 7.96 | 33,723 |
| July 23, 2025 | 7.94 | 7.94 | 7.94 | 7.97 | 7.92 | 10,395 |
| July 22, 2025 | 7.91 | 7.86 | 7.86 | 7.91 | 7.85 | 24,262 |
| July 21, 2025 | 7.94 | 7.92 | 7.92 | 7.94 | 7.89 | 22,267 |
| July 18, 2025 | 7.97 | 7.93 | 7.93 | 7.98 | 7.93 | 18,555 |
| July 17, 2025 | 7.9 | 7.93 | 7.93 | 7.93 | 7.89 | 20,476 |
| July 16, 2025 | 7.86 | 7.85 | 7.85 | 7.9 | 7.85 | 27,692 |
| July 15, 2025 | 7.96 | 7.9 | 7.9 | 7.97 | 7.9 | 17,478 |
| July 14, 2025 | 7.9 | 7.92 | 7.92 | 7.92 | 7.89 | 19,726 |
| July 11, 2025 | 8 | 7.94 | 7.94 | 8 | 7.92 | 82,204 |
| July 10, 2025 | 8.04 | 8.02 | 8.02 | 8.05 | 8.02 | 14,692 |
| July 09, 2025 | 7.96 | 8.01 | 8.01 | 8.03 | 7.93 | 23,991 |
| July 08, 2025 | 7.91 | 7.93 | 7.93 | 7.93 | 7.88 | 27,566 |
| July 07, 2025 | 7.84 | 7.89 | 7.89 | 7.89 | 7.83 | 10,498 |
| July 04, 2025 | 7.86 | 7.83 | 7.83 | 7.87 | 7.8 | 27,664 |
| July 03, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.84 | 3,297 |
| July 02, 2025 | 7.84 | 7.85 | 7.85 | 7.87 | 7.82 | 13,271 |
| July 01, 2025 | 7.86 | 7.81 | 7.81 | 7.86 | 7.79 | 12,756 |
| June 30, 2025 | 7.9 | 7.85 | 7.85 | 7.9 | 7.83 | 62,005 |
| June 27, 2025 | 7.8 | 7.86 | 7.86 | 7.86 | 7.8 | 53,529 |
| June 26, 2025 | 7.78 | 7.75 | 7.75 | 7.78 | 7.73 | 25,009 |
| June 25, 2025 | 7.83 | 7.75 | 7.75 | 7.83 | 7.75 | 16,368 |
| June 24, 2025 | 7.85 | 7.81 | 7.81 | 7.85 | 7.8 | 21,516 |
| June 23, 2025 | 7.69 | 7.69 | 7.69 | 7.73 | 7.65 | 15,236 |
| June 20, 2025 | 7.69 | 7.7 | 7.7 | 7.75 | 7.69 | 88,968 |
| June 19, 2025 | 7.71 | 7.66 | 7.66 | 7.71 | 7.66 | 38,738 |
| June 18, 2025 | 7.78 | 7.75 | 7.75 | 7.79 | 7.72 | 39,016 |
| June 17, 2025 | 7.79 | 7.77 | 7.77 | 7.79 | 7.75 | 21,101 |
| June 16, 2025 | 7.81 | 7.86 | 7.86 | 7.86 | 7.8 | 8,529 |
| June 13, 2025 | 7.77 | 7.78 | 7.78 | 7.81 | 7.77 | 19,176 |
| June 12, 2025 | 7.87 | 7.88 | 7.88 | 7.9 | 7.84 | 18,300 |
| June 11, 2025 | 7.94 | 7.92 | 7.92 | 7.97 | 7.92 | 14,031 |
| June 10, 2025 | 7.95 | 7.94 | 7.94 | 7.95 | 7.93 | 11,006 |
| June 09, 2025 | 7.95 | 7.95 | 7.95 | 7.96 | 7.92 | 20,463 |
| June 06, 2025 | 7.92 | 7.95 | 7.95 | 7.96 | 7.92 | 15,125 |
| June 05, 2025 | 7.92 | 7.94 | 7.94 | 7.96 | 7.9 | 64,775 |
| June 04, 2025 | 7.93 | 7.92 | 7.92 | 7.94 | 7.9 | 100,546 |
| June 03, 2025 | 7.92 | 7.88 | 7.88 | 7.92 | 7.82 | 13,903 |
| June 02, 2025 | 7.86 | 7.87 | 7.87 | 7.88 | 7.82 | 22,545 |
| May 30, 2025 | 7.91 | 7.88 | 7.88 | 7.93 | 7.88 | 66,920 |
| May 29, 2025 | 7.96 | 7.89 | 7.89 | 7.96 | 7.88 | 38,735 |
| May 28, 2025 | 7.93 | 7.9 | 7.9 | 7.96 | 7.9 | 76,764 |
| May 27, 2025 | 7.93 | 7.95 | 7.95 | 7.96 | 7.9 | 21,238 |