6.94
+0.09(+1.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7 | 6.85 | 6.85 | 7 | 6.72 | 345,342 |
| January 12, 2026 | 6.85 | 6.85 | 6.85 | 7 | 6.7 | 406,430 |
| January 09, 2026 | 6.85 | 6.85 | 6.85 | 7 | 6.8 | 245,526 |
| January 08, 2026 | 7.1 | 6.85 | 6.85 | 7.2 | 6.85 | 738,897 |
| January 07, 2026 | 7.1 | 7.1 | 7.1 | 7.35 | 6.7 | 399,566 |
| January 06, 2026 | 7.1 | 7.1 | 7.1 | 7.49 | 7.1 | 63,643 |
| January 05, 2026 | 7.1 | 7.1 | 7.1 | 7.49 | 6.7 | 158,612 |
| January 02, 2026 | 6.85 | 7.1 | 7.1 | 7.4 | 6.85 | 249,276 |
| December 31, 2025 | 6.85 | 6.85 | 6.85 | 6.99 | 6.73 | 284,464 |
| December 30, 2025 | 6.4 | 6.85 | 6.85 | 6.88 | 6.4 | 312,552 |
| December 29, 2025 | 6.25 | 6.4 | 6.4 | 6.5 | 6.25 | 267,088 |
| December 24, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.06 | 384,051 |
| December 23, 2025 | 6.25 | 6.25 | 6.25 | 6.35 | 6.17 | 137,513 |
| December 22, 2025 | 6.25 | 6.25 | 6.25 | 6.4 | 6.1 | 380,235 |
| December 19, 2025 | 6.25 | 6.25 | 6.25 | 6.45 | 6 | 1.43M |
| December 18, 2025 | 7.05 | 6.25 | 6.25 | 7.25 | 6 | 6.34M |
| December 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 147,503 |
| December 16, 2025 | 7.25 | 7.25 | 7.25 | 7.3 | 7.15 | 286,285 |
| December 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.03 | 520,000 |
| December 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.19 | 34,526 |
| December 11, 2025 | 7.2 | 7.25 | 7.25 | 7.5 | 7.1 | 519,776 |
| December 10, 2025 | 7.2 | 7.2 | 7.2 | 7.25 | 7.09 | 87,092 |
| December 09, 2025 | 7.25 | 7.2 | 7.2 | 7.26 | 7 | 124,119 |
| December 08, 2025 | 7.53 | 7.25 | 7.25 | 7.53 | 7.25 | 108,043 |
| December 05, 2025 | 7.75 | 7.53 | 7.53 | 7.75 | 7.25 | 462,871 |
| December 04, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 27,705 |
| December 03, 2025 | 7.63 | 7.75 | 7.75 | 7.75 | 7.5 | 411,628 |
| December 02, 2025 | 7.75 | 7.63 | 7.63 | 7.97 | 7.5 | 276,403 |
| December 01, 2025 | 8.25 | 7.75 | 7.75 | 8.37 | 7.7 | 671,241 |
| November 28, 2025 | 8.13 | 8.25 | 8.25 | 8.5 | 7.8 | 498,992 |
| November 27, 2025 | 7.94 | 8.18 | 8.18 | 8.19 | 7.94 | 723,535 |
| November 26, 2025 | 7.45 | 7.75 | 7.75 | 8.7 | 7.45 | 4.16M |
| November 25, 2025 | 6.75 | 7.45 | 7.45 | 7.64 | 6.6 | 3.19M |
| November 24, 2025 | 6.2 | 6.6 | 6.6 | 6.68 | 6.2 | 1.49M |
| November 21, 2025 | 5.88 | 6.4 | 6.4 | 6.4 | 5.8 | 2.07M |
| November 20, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.75 | 529,073 |
| November 19, 2025 | 6.05 | 5.88 | 5.88 | 6.05 | 5.78 | 91,317 |
| November 18, 2025 | 6.1 | 6.05 | 6.05 | 6.1 | 6 | 290,753 |
| November 17, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 65,442 |
| November 14, 2025 | 6.1 | 6.1 | 6.1 | 6.19 | 6 | 238,723 |
| November 13, 2025 | 6.27 | 6.1 | 6.1 | 6.3 | 6.06 | 402,703 |
| November 12, 2025 | 6.15 | 6.15 | 6.15 | 6.25 | 6.15 | 314,081 |
| November 11, 2025 | 6.15 | 6.15 | 6.15 | 6.25 | 6.15 | 131,795 |
| November 10, 2025 | 6.2 | 6.15 | 6.15 | 6.33 | 6.06 | 1.18M |
| November 07, 2025 | 6.2 | 6.2 | 6.2 | 6.37 | 6.06 | 624,131 |
| November 06, 2025 | 6.25 | 6.1 | 6.1 | 6.35 | 6 | 160,221 |
| November 05, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.06 | 304,998 |
| November 04, 2025 | 6.25 | 6.25 | 6.25 | 6.37 | 6.21 | 413,176 |
| November 03, 2025 | 6.25 | 6.25 | 6.25 | 6.39 | 6.1 | 395,524 |
| October 31, 2025 | 6.25 | 6.25 | 6.25 | 6.35 | 6.15 | 542,430 |
| October 30, 2025 | 6.25 | 6.25 | 6.25 | 6.32 | 6.22 | 385,502 |
| October 29, 2025 | 6.25 | 6.25 | 6.25 | 6.35 | 6.22 | 258,227 |
| October 28, 2025 | 6.25 | 6.25 | 6.25 | 6.35 | 6.21 | 180,859 |
| October 27, 2025 | 6.25 | 6.25 | 6.25 | 6.48 | 6.24 | 794,721 |
| October 24, 2025 | 6.25 | 6.25 | 6.25 | 6.35 | 6 | 425,257 |
| October 23, 2025 | 6.25 | 6.25 | 6.25 | 6.48 | 6.21 | 649,695 |
| October 22, 2025 | 6.8 | 6.25 | 6.25 | 6.8 | 6.18 | 1.59M |
| October 21, 2025 | 6.48 | 6.46 | 6.46 | 6.48 | 6.16 | 53,517 |
| October 20, 2025 | 6.55 | 6.25 | 6.25 | 6.55 | 6.12 | 1.23M |
| October 17, 2025 | 6.6 | 6.55 | 6.55 | 6.7 | 6.5 | 459,866 |