8.34
+0.047(+0.57%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |