8.43
-0.002(-0.02%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.45 | 8.43 | 8.43 | 8.45 | 8.43 | 33,493 |
| December 23, 2025 | 8.42 | 8.43 | 8.43 | 8.43 | 8.4 | 12,094 |
| December 22, 2025 | 8.45 | 8.42 | 8.42 | 8.45 | 8.41 | 54,455 |
| December 19, 2025 | 8.4 | 8.43 | 8.43 | 8.44 | 8.4 | 15,037 |
| December 18, 2025 | 8.33 | 8.4 | 8.4 | 8.41 | 8.33 | 6,619 |
| December 17, 2025 | 8.39 | 8.32 | 8.32 | 8.39 | 8.32 | 18,584 |
| December 16, 2025 | 8.38 | 8.35 | 8.35 | 8.41 | 8.35 | 44,350 |
| December 15, 2025 | 8.37 | 8.4 | 8.4 | 8.41 | 8.37 | 50,835 |
| December 12, 2025 | 8.41 | 8.35 | 8.35 | 8.44 | 8.35 | 42,412 |
| December 11, 2025 | 8.33 | 8.39 | 8.39 | 8.41 | 8.31 | 8,740 |
| December 10, 2025 | 8.34 | 8.32 | 8.32 | 8.35 | 8.32 | 6,114 |
| December 09, 2025 | 8.39 | 8.34 | 8.34 | 8.39 | 8.34 | 36,659 |
| December 08, 2025 | 8.33 | 8.35 | 8.35 | 8.37 | 8.33 | 17,458 |
| December 05, 2025 | 8.37 | 8.33 | 8.33 | 8.38 | 8.33 | 15,558 |
| December 04, 2025 | 8.34 | 8.34 | 8.34 | 8.35 | 8.32 | 12,764 |
| December 03, 2025 | 8.31 | 8.29 | 8.29 | 8.34 | 8.28 | 121,120 |
| December 02, 2025 | 8.27 | 8.28 | 8.28 | 8.31 | 8.27 | 8,500 |
| December 01, 2025 | 8.21 | 8.25 | 8.25 | 8.26 | 8.2 | 33,044 |
| November 28, 2025 | 8.26 | 8.27 | 8.27 | 8.28 | 8.23 | 20,602 |
| November 27, 2025 | 8.26 | 8.24 | 8.24 | 8.26 | 8.24 | 6,822 |
| November 26, 2025 | 8.22 | 8.24 | 8.24 | 8.24 | 8.17 | 2,859 |
| November 25, 2025 | 8.1 | 8.14 | 8.14 | 8.14 | 8.07 | 21,065 |
| November 24, 2025 | 8.11 | 8.08 | 8.08 | 8.12 | 8.05 | 11,713 |
| November 21, 2025 | 7.99 | 8.05 | 8.05 | 8.06 | 7.99 | 51,172 |
| November 20, 2025 | 8.16 | 8.1 | 8.1 | 8.18 | 8.1 | 4,305 |
| November 19, 2025 | 8.06 | 8.07 | 8.07 | 8.11 | 8.03 | 10,552 |
| November 18, 2025 | 8.11 | 8.06 | 8.06 | 8.12 | 8.04 | 13,562 |
| November 17, 2025 | 8.29 | 8.21 | 8.21 | 8.29 | 8.2 | 12,080 |
| November 14, 2025 | 8.31 | 8.28 | 8.28 | 8.32 | 8.2 | 8,405 |
| November 13, 2025 | 8.43 | 8.35 | 8.35 | 8.44 | 8.35 | 28,356 |
| November 12, 2025 | 8.39 | 8.4 | 8.4 | 8.42 | 8.37 | 14,795 |
| November 11, 2025 | 8.27 | 8.32 | 8.32 | 8.32 | 8.26 | 26,579 |
| November 10, 2025 | 8.22 | 8.23 | 8.23 | 8.25 | 8.19 | 8,331 |
| 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 |