8.49
-0.135(-1.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.63 | 8.63 | 8.63 | 8.77 | 8.25 | 111,534 |
| January 13, 2026 | 8.63 | 8.63 | 8.63 | 8.77 | 8.25 | 61,436 |
| January 12, 2026 | 8.63 | 8.63 | 8.63 | 8.77 | 8.55 | 117,555 |
| January 09, 2026 | 9 | 8.63 | 8.63 | 9.2 | 7.69 | 773,695 |
| January 08, 2026 | 8.63 | 9 | 9 | 9.5 | 8.5 | 493,625 |
| January 07, 2026 | 8.25 | 8.25 | 8.25 | 8.5 | 8.02 | 226 |
| January 06, 2026 | 8.13 | 8.25 | 8.25 | 8.5 | 8.05 | 105,417 |
| January 05, 2026 | 8.13 | 8.13 | 8.13 | 8.25 | 8.01 | 21,916 |
| January 02, 2026 | 8.13 | 8.13 | 8.13 | 8.23 | 8.06 | 45,861 |
| December 31, 2025 | 8.25 | 8.13 | 8.13 | 8.25 | 8.02 | 98,115 |
| December 30, 2025 | 8.25 | 8.25 | 8.25 | 8.49 | 8.25 | 109,131 |
| December 29, 2025 | 8.63 | 8.25 | 8.25 | 8.97 | 8 | 157,460 |
| December 24, 2025 | 8.63 | 8.63 | 8.63 | 9 | 8.63 | 30 |
| December 23, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.25 | 169,532 |
| December 22, 2025 | 8.38 | 8.38 | 8.38 | 8.49 | 8.38 | 105,953 |
| December 19, 2025 | 8.38 | 8.38 | 8.38 | 8.49 | 8.38 | 20,002 |
| December 18, 2025 | 8.38 | 8.38 | 8.38 | 8.49 | 8.25 | 62,258 |
| December 17, 2025 | 8.63 | 8.38 | 8.38 | 9 | 8.25 | 39,356 |
| December 16, 2025 | 8.63 | 8.63 | 8.63 | 9 | 8.59 | 34,935 |
| December 15, 2025 | 8.88 | 8.63 | 8.63 | 9.1 | 8.25 | 214,387 |
| December 12, 2025 | 8.88 | 8.88 | 8.88 | 9.1 | 8.72 | 6,017 |
| December 11, 2025 | 8.75 | 8.88 | 8.88 | 9 | 8.5 | 24,094 |
| December 10, 2025 | 8.75 | 8.75 | 8.75 | 8.97 | 8.72 | 61,148 |
| December 09, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.75 | 50,055 |
| December 08, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.75 | 133 |
| December 05, 2025 | 8.9 | 8.75 | 8.75 | 9 | 8.5 | 108,137 |
| December 04, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.75 | 112,699 |
| December 03, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.72 | 4,016 |
| December 02, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 753 |
| December 01, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 81,844 |
| November 28, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 17,307 |
| November 27, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 84,908 |
| November 26, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.71 | 206,255 |
| November 25, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 215,409 |
| November 24, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.75 | 36 |
| November 21, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.67 | 9,263 |
| November 20, 2025 | 8.63 | 8.75 | 8.75 | 8.75 | 8.63 | 55,000 |
| November 19, 2025 | 8.63 | 8.63 | 8.63 | 8.75 | 8.53 | 22,799 |
| November 18, 2025 | 8.63 | 8.63 | 8.63 | 8.75 | 8.61 | 148,153 |
| November 17, 2025 | 8.75 | 8.63 | 8.63 | 8.99 | 8.5 | 53,050 |
| November 14, 2025 | 8.98 | 8.75 | 8.75 | 9 | 8.5 | 5,382 |
| November 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 84,000 |
| November 12, 2025 | 9 | 8.75 | 8.75 | 9 | 8.5 | 3,413 |
| November 11, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.58 | 125,030 |
| November 10, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.7 | 112,415 |
| November 07, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.65 | 10,112 |
| November 06, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 983,844 |
| November 05, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 85,439 |
| November 04, 2025 | 9 | 8.75 | 8.75 | 9.3 | 8.75 | 1,462 |
| November 03, 2025 | 9.25 | 9 | 9 | 9.5 | 8.5 | 295,405 |
| October 31, 2025 | 9.17 | 9.25 | 9.25 | 9.5 | 8.5 | 946,055 |
| October 30, 2025 | 8.75 | 8.25 | 8.25 | 9 | 8.07 | 263,159 |
| October 29, 2025 | 9 | 8.75 | 8.75 | 9 | 8.5 | 255,101 |
| October 28, 2025 | 9.25 | 9 | 9 | 9.42 | 9 | 91,448 |
| October 27, 2025 | 9.25 | 9.25 | 9.25 | 9.42 | 9.25 | 3 |
| October 24, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9.25 | 10,255 |
| October 23, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 60,596 |
| October 22, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 6,933 |
| October 21, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9.11 | 15,057 |
| October 20, 2025 | 9.25 | 9.25 | 9.25 | 9.42 | 9.11 | 20,163 |