7.40
+0.1(+1.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.3 | 7.3 | 7.3 | 7.68 | 7.21 | 753,144 |
| September 05, 2025 | 7.3 | 7.3 | 7.3 | 7.35 | 7.23 | 676,950 |
| September 04, 2025 | 7.23 | 7.3 | 7.3 | 7.5 | 7.2 | 375,084 |
| September 03, 2025 | 7.3 | 7.3 | 7.3 | 7.4 | 7.2 | 249,136 |
| September 02, 2025 | 7.3 | 7.3 | 7.3 | 7.4 | 7.2 | 123,945 |
| September 01, 2025 | 7.36 | 7.34 | 7.34 | 7.54 | 7.15 | 1.25M |
| August 29, 2025 | 7.27 | 7.3 | 7.3 | 7.4 | 7.2 | 610,050 |
| August 28, 2025 | 7.29 | 7.35 | 7.35 | 7.5 | 7.22 | 299,953 |
| August 27, 2025 | 7.5 | 7.35 | 7.35 | 7.5 | 7.27 | 183,712 |
| August 26, 2025 | 7.52 | 7.66 | 7.66 | 7.66 | 7.2 | 176,035 |
| August 22, 2025 | 7.5 | 7.4 | 7.4 | 7.7 | 7.3 | 357,985 |
| August 21, 2025 | 7.37 | 7.5 | 7.5 | 7.7 | 7.3 | 182,075 |
| August 20, 2025 | 7.28 | 7.5 | 7.5 | 7.7 | 7.2 | 253,157 |
| August 19, 2025 | 7.5 | 7.35 | 7.35 | 7.5 | 7.2 | 361,513 |
| August 18, 2025 | 7.35 | 7.35 | 7.35 | 7.5 | 7.2 | 393,458 |
| August 15, 2025 | 7.22 | 7.35 | 7.35 | 7.5 | 7.2 | 132,086 |
| August 14, 2025 | 7.44 | 7.35 | 7.35 | 7.7 | 7.2 | 248,709 |
| August 13, 2025 | 7.45 | 7.45 | 7.45 | 7.7 | 7.2 | 318,179 |
| August 12, 2025 | 7.5 | 7.4 | 7.4 | 7.8 | 7.2 | 490,574 |
| August 11, 2025 | 7.49 | 7.55 | 7.55 | 7.7 | 7.4 | 604,758 |
| August 08, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.4 | 280,251 |
| August 07, 2025 | 7.5 | 7.48 | 7.48 | 7.66 | 7.4 | 349,686 |
| August 06, 2025 | 7.49 | 7.5 | 7.5 | 7.5 | 7.33 | 814,407 |
| August 05, 2025 | 7.5 | 7.35 | 7.35 | 7.5 | 7.2 | 368,175 |
| August 04, 2025 | 7.27 | 7.5 | 7.5 | 7.58 | 7.1 | 353,150 |
| August 01, 2025 | 7.02 | 7.12 | 7.12 | 7.34 | 6.9 | 1.03M |
| July 31, 2025 | 7.1 | 7.14 | 7.14 | 7.2 | 6.72 | 866,224 |
| July 30, 2025 | 7.2 | 7.2 | 7.2 | 7.4 | 7.1 | 752,602 |
| July 29, 2025 | 7.08 | 7.24 | 7.24 | 7.24 | 6.9 | 1.75M |
| July 28, 2025 | 7.28 | 7.08 | 7.08 | 7.4 | 6.75 | 1.4M |
| July 25, 2025 | 7.63 | 7.54 | 7.54 | 7.7 | 6.86 | 1.71M |
| July 24, 2025 | 7.7 | 7.6 | 7.6 | 7.8 | 7.32 | 1.67M |
| July 23, 2025 | 8.14 | 7.9 | 7.9 | 8.2 | 7.77 | 1.07M |
| July 22, 2025 | 8.1 | 8.1 | 8.1 | 8.68 | 8 | 927,597 |
| July 21, 2025 | 8 | 8.25 | 8.25 | 8.5 | 7.9 | 209,205 |
| July 18, 2025 | 7.9 | 8.1 | 8.1 | 8.46 | 7.9 | 384,219 |
| July 17, 2025 | 8.12 | 8.1 | 8.1 | 8.15 | 7.9 | 213,784 |
| July 16, 2025 | 8.15 | 8.1 | 8.1 | 8.3 | 7.82 | 883,256 |
| July 15, 2025 | 8 | 8.15 | 8.15 | 8.3 | 7.8 | 594,696 |
| July 14, 2025 | 8.27 | 7.8 | 7.8 | 8.6 | 7.8 | 422,227 |
| July 11, 2025 | 8.5 | 8.25 | 8.25 | 8.68 | 8 | 282,801 |
| July 10, 2025 | 8 | 8.25 | 8.25 | 8.68 | 8 | 582,729 |
| July 09, 2025 | 8.44 | 8.68 | 8.68 | 8.68 | 8 | 1.37M |
| July 08, 2025 | 8.13 | 8.25 | 8.25 | 8.43 | 8 | 99,423 |
| July 07, 2025 | 8.3 | 8.25 | 8.25 | 8.5 | 8 | 350,794 |
| July 04, 2025 | 8.3 | 8.25 | 8.25 | 8.3 | 8 | 195,000 |
| July 03, 2025 | 8.22 | 8.15 | 8.15 | 8.46 | 8 | 133,810 |
| July 02, 2025 | 8.22 | 8.15 | 8.15 | 8.5 | 8 | 773,773 |
| July 01, 2025 | 8.4 | 8.25 | 8.25 | 8.5 | 8 | 72,025 |
| June 30, 2025 | 8.11 | 8.68 | 8.68 | 8.68 | 8 | 270,321 |
| June 27, 2025 | 8.28 | 8.25 | 8.25 | 8.5 | 8 | 231,987 |
| June 26, 2025 | 8 | 8.24 | 8.24 | 8.5 | 8 | 587,960 |
| June 25, 2025 | 8.26 | 8.25 | 8.25 | 8.68 | 8 | 355,135 |
| June 24, 2025 | 8.39 | 8.25 | 8.25 | 8.68 | 8 | 441,026 |
| June 23, 2025 | 8.43 | 8.68 | 8.68 | 8.68 | 8 | 268,611 |
| June 20, 2025 | 8.2 | 8.25 | 8.25 | 8.5 | 8 | 160,653 |
| June 19, 2025 | 8.2 | 8 | 8 | 8.2 | 7.8 | 119,243 |
| June 18, 2025 | 8.04 | 8.1 | 8.1 | 8.2 | 7.7 | 588,024 |
| June 17, 2025 | 7.92 | 7.95 | 7.95 | 8.2 | 7.7 | 387,266 |
| June 16, 2025 | 8 | 7.95 | 7.95 | 8.2 | 7.66 | 542,148 |