7.85
-0.05(-0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.95 | 7.85 | 7.85 | 8.2 | 7.65 | 711,363 |
| October 16, 2025 | 7.95 | 7.95 | 7.95 | 8.2 | 7.7 | 464,929 |
| October 15, 2025 | 8 | 8.36 | 8.36 | 8.36 | 7.8 | 1.23M |
| October 14, 2025 | 8 | 8.2 | 8.2 | 8.2 | 7.8 | 1.1M |
| October 13, 2025 | 7.95 | 8 | 8 | 8.36 | 7.8 | 520,657 |
| October 10, 2025 | 7.85 | 8.16 | 8.16 | 8.2 | 7.7 | 1.67M |
| October 09, 2025 | 8.18 | 7.95 | 7.95 | 8.36 | 7.7 | 1.92M |
| October 08, 2025 | 8 | 8 | 8 | 8.2 | 7.6 | 1.39M |
| October 07, 2025 | 7.55 | 8 | 8 | 8 | 7.4 | 1.11M |
| October 06, 2025 | 7.55 | 7.55 | 7.55 | 7.72 | 7.3 | 440,111 |
| October 03, 2025 | 7.6 | 7.55 | 7.55 | 7.8 | 7.4 | 1.21M |
| October 02, 2025 | 7.6 | 7.96 | 7.96 | 7.96 | 7.4 | 513,996 |
| October 01, 2025 | 7.55 | 7.6 | 7.6 | 7.9 | 7.4 | 666,176 |
| September 30, 2025 | 7.69 | 7.9 | 7.9 | 8 | 7.4 | 3.95M |
| September 29, 2025 | 7.5 | 7.7 | 7.7 | 7.7 | 7.3 | 868,106 |
| September 26, 2025 | 7.5 | 7.5 | 7.5 | 7.7 | 7.41 | 313,770 |
| September 25, 2025 | 7.55 | 7.7 | 7.7 | 7.86 | 7.3 | 454,828 |
| September 24, 2025 | 7.3 | 7.76 | 7.76 | 7.76 | 7.2 | 623,102 |
| September 23, 2025 | 7.15 | 7.44 | 7.44 | 7.5 | 7.02 | 276,803 |
| September 22, 2025 | 7.1 | 7.2 | 7.2 | 7.2 | 7 | 390,803 |
| September 19, 2025 | 7.68 | 7.1 | 7.1 | 7.68 | 7 | 194,036 |
| September 18, 2025 | 7.15 | 7.5 | 7.5 | 7.5 | 7 | 576,960 |
| September 17, 2025 | 7 | 7.15 | 7.15 | 7.3 | 7 | 1.09M |
| September 16, 2025 | 7.22 | 7.15 | 7.15 | 7.4 | 7 | 277,773 |
| September 15, 2025 | 7.3 | 7.3 | 7.3 | 7.7 | 7.2 | 287,576 |
| September 12, 2025 | 7.4 | 7.66 | 7.66 | 7.66 | 7.2 | 211,538 |
| September 11, 2025 | 7.4 | 7.6 | 7.6 | 7.6 | 7.2 | 283,490 |
| September 10, 2025 | 7.3 | 7.3 | 7.3 | 7.4 | 7.2 | 166,904 |
| September 09, 2025 | 7.3 | 7.3 | 7.3 | 7.7 | 7.24 | 95,321 |
| 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 |