7.68
+0.18(+2.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.65 | 7.5 | 7.5 | 7.65 | 7.14 | 242,235 |
| August 15, 2025 | 7.97 | 7.5 | 7.5 | 7.97 | 7.13 | 352,037 |
| August 14, 2025 | 7.65 | 7.75 | 7.75 | 8 | 7.5 | 169,026 |
| August 13, 2025 | 7.84 | 7.75 | 7.75 | 7.84 | 7.5 | 230,575 |
| August 12, 2025 | 7.84 | 7.75 | 7.75 | 7.84 | 7.75 | 6,000 |
| August 11, 2025 | 8 | 7.75 | 7.75 | 8 | 7.53 | 252,210 |
| August 08, 2025 | 7.73 | 7.75 | 7.75 | 7.93 | 7.59 | 235,946 |
| August 07, 2025 | 7.73 | 7.75 | 7.75 | 7.97 | 7.73 | 11,884 |
| August 06, 2025 | 8.17 | 7.75 | 7.75 | 8.17 | 7.73 | 198,901 |
| August 05, 2025 | 8.5 | 8.1 | 8.1 | 8.5 | 8 | 361,175 |
| August 04, 2025 | 7.87 | 7.75 | 7.75 | 7.9 | 7.75 | 81,288 |
| August 01, 2025 | 7.78 | 7.75 | 7.75 | 7.85 | 7.7 | 58,701 |
| July 31, 2025 | 7.78 | 7.75 | 7.75 | 7.83 | 7.52 | 64,024 |
| July 30, 2025 | 7.85 | 7.75 | 7.75 | 7.85 | 7.75 | 47,282 |
| July 29, 2025 | 7.85 | 7.75 | 7.75 | 7.85 | 7.7 | 34,611 |
| July 28, 2025 | 7.82 | 7.75 | 7.75 | 7.82 | 7.68 | 93,504 |
| July 25, 2025 | 7.82 | 7.75 | 7.75 | 7.82 | 7.75 | 51,432 |
| July 24, 2025 | 7.65 | 7.75 | 7.75 | 7.75 | 7.64 | 172,475 |
| July 23, 2025 | 7.85 | 7.75 | 7.75 | 8 | 7 | 837,178 |
| July 22, 2025 | 7.97 | 8.13 | 8.13 | 8.15 | 7.82 | 88,847 |
| July 21, 2025 | 8.19 | 8.13 | 8.13 | 8.5 | 8.1 | 259,685 |
| July 18, 2025 | 8.5 | 8.13 | 8.13 | 8.5 | 8.13 | 116 |
| July 17, 2025 | 8.04 | 8.13 | 8.13 | 8.19 | 8.04 | 82,175 |
| July 16, 2025 | 7.75 | 8.13 | 8.13 | 8.2 | 7.75 | 2.07M |
| July 15, 2025 | 7.94 | 8.13 | 8.13 | 8.13 | 7.88 | 305,000 |
| July 14, 2025 | 8.16 | 8.13 | 8.13 | 8.16 | 8.13 | 8,000 |
| July 11, 2025 | 8.17 | 8.13 | 8.13 | 8.5 | 7.93 | 433,470 |
| July 10, 2025 | 8.15 | 8.13 | 8.13 | 8.5 | 7.85 | 568,669 |
| July 09, 2025 | 8.15 | 8.13 | 8.13 | 8.15 | 7.83 | 170,876 |
| July 08, 2025 | 7.75 | 8.13 | 8.13 | 8.2 | 7.75 | 217,756 |
| July 07, 2025 | 8.25 | 8.13 | 8.13 | 8.5 | 7.83 | 184,921 |
| July 04, 2025 | 8 | 8.13 | 8.13 | 8.13 | 8 | 136,280 |
| July 03, 2025 | 7.97 | 7.75 | 7.75 | 7.97 | 7.75 | 13,112 |
| July 02, 2025 | 7.9 | 7.75 | 7.75 | 8 | 7.75 | 175,909 |
| July 01, 2025 | 7.9 | 7.75 | 7.75 | 7.97 | 7.63 | 60,224 |
| June 30, 2025 | 7.73 | 7.75 | 7.75 | 7.9 | 7.5 | 1.04M |
| June 27, 2025 | 7.38 | 7.63 | 7.63 | 7.65 | 7.25 | 401,241 |
| June 26, 2025 | 7.65 | 7.63 | 7.63 | 7.97 | 7.63 | 46,732 |
| June 25, 2025 | 7.9 | 7.63 | 7.63 | 7.9 | 7.38 | 900,000 |
| June 24, 2025 | 7.73 | 7.5 | 7.5 | 7.73 | 7 | 23,530 |
| June 23, 2025 | 7.35 | 7.5 | 7.5 | 8 | 7.35 | 111,409 |
| June 20, 2025 | 7.88 | 7.5 | 7.5 | 7.88 | 7.31 | 4.8M |
| June 19, 2025 | 7.47 | 7.5 | 7.5 | 8 | 7.3 | 226,119 |
| June 18, 2025 | 7.2 | 7.25 | 7.25 | 7.5 | 7.2 | 520,660 |
| June 17, 2025 | 7.18 | 7.25 | 7.25 | 7.44 | 7.15 | 193,091 |
| June 16, 2025 | 7.47 | 7.25 | 7.25 | 7.47 | 7.25 | 13,520 |
| June 13, 2025 | 7.45 | 7.25 | 7.25 | 7.5 | 7.18 | 310,288 |
| June 12, 2025 | 7.45 | 7.25 | 7.25 | 7.5 | 7.18 | 209,959 |
| June 11, 2025 | 7.16 | 7.25 | 7.25 | 7.45 | 7.16 | 218,482 |
| June 10, 2025 | 7.28 | 7.25 | 7.25 | 7.63 | 7 | 569,852 |
| June 09, 2025 | 7 | 7.5 | 7.5 | 7.63 | 7 | 110,231 |
| June 06, 2025 | 7.63 | 7.5 | 7.5 | 7.63 | 7.21 | 344,513 |
| June 05, 2025 | 7.51 | 7.75 | 7.75 | 7.75 | 7.5 | 244,934 |
| June 04, 2025 | 7.85 | 7.75 | 7.75 | 7.97 | 7.5 | 641,502 |
| June 03, 2025 | 7.89 | 7.75 | 7.75 | 7.99 | 7.58 | 99,155 |
| June 02, 2025 | 7.5 | 7.75 | 7.75 | 8.48 | 7.5 | 267,193 |
| May 30, 2025 | 7.65 | 7.63 | 7.63 | 7.9 | 7.3 | 503,932 |
| May 29, 2025 | 8.02 | 7.75 | 7.75 | 8.15 | 7.68 | 272,589 |
| May 28, 2025 | 8.02 | 8.13 | 8.13 | 8.13 | 8 | 16,120 |
| May 27, 2025 | 8 | 8.13 | 8.13 | 8.13 | 8 | 9,674 |
