8.86
+0.238(+2.76%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.93 | 8.62 | 8.62 | 9.04 | 8.51 | 207,067 |
| September 04, 2025 | 9.1 | 8.88 | 8.88 | 9.17 | 8.84 | 166,789 |
| September 03, 2025 | 9.49 | 9.34 | 9.34 | 9.63 | 9.33 | 159,985 |
| September 02, 2025 | 9.37 | 9.35 | 9.35 | 9.58 | 8.9 | 300,194 |
| September 01, 2025 | 9.25 | 9.32 | 9.32 | 9.42 | 9.24 | 176,437 |
| August 29, 2025 | 9.33 | 9.14 | 9.14 | 9.51 | 9.13 | 420,587 |
| August 28, 2025 | 9.25 | 9.23 | 9.23 | 9.39 | 9.17 | 183,556 |
| August 27, 2025 | 9.08 | 9.18 | 9.18 | 9.44 | 9.08 | 164,916 |
| August 26, 2025 | 8.99 | 9.05 | 9.05 | 9.22 | 8.87 | 265,962 |
| August 22, 2025 | 8.76 | 9.24 | 9.24 | 9.27 | 8.45 | 360,169 |
| August 21, 2025 | 8.88 | 8.74 | 8.74 | 8.91 | 8.68 | 230,361 |
| August 20, 2025 | 8.75 | 8.67 | 8.67 | 8.83 | 8.16 | 325,595 |
| August 19, 2025 | 9.16 | 8.88 | 8.88 | 9.25 | 8.8 | 247,300 |
| August 18, 2025 | 8.85 | 9.23 | 9.23 | 9.27 | 8.74 | 545,014 |
| August 15, 2025 | 9.05 | 8.82 | 8.82 | 9.09 | 8.68 | 243,170 |
| August 14, 2025 | 8.7 | 8.76 | 8.76 | 8.97 | 8.59 | 363,070 |
| August 13, 2025 | 8.51 | 8.71 | 8.71 | 8.94 | 8.51 | 154,461 |
| August 12, 2025 | 8.83 | 8.75 | 8.75 | 8.88 | 8.68 | 384,854 |
| August 11, 2025 | 9.08 | 8.88 | 8.88 | 9.08 | 8.8 | 444,291 |
| August 08, 2025 | 8.9 | 8.57 | 8.57 | 8.95 | 8.53 | 262,697 |
| August 07, 2025 | 8.84 | 8.91 | 8.91 | 9.16 | 8.82 | 555,909 |
| August 06, 2025 | 8.59 | 8.7 | 8.7 | 8.85 | 8.59 | 218,900 |
| August 05, 2025 | 8.82 | 8.72 | 8.72 | 9 | 8.5 | 315,520 |
| August 04, 2025 | 8.53 | 8.67 | 8.67 | 8.72 | 8.32 | 311,563 |
| August 01, 2025 | 9 | 8.61 | 8.61 | 9.13 | 8.19 | 725,995 |
| July 31, 2025 | 9.37 | 9.4 | 9.4 | 9.57 | 9.2 | 224,228 |
| July 30, 2025 | 9.23 | 9.28 | 9.28 | 9.36 | 9.06 | 163,376 |
| July 29, 2025 | 9.61 | 9.09 | 9.09 | 9.62 | 8.98 | 236,638 |
| July 28, 2025 | 9.67 | 9.45 | 9.45 | 9.96 | 9.4 | 292,156 |
| July 25, 2025 | 9.57 | 9.46 | 9.46 | 9.65 | 9.42 | 490,996 |
| July 24, 2025 | 9.78 | 9.71 | 9.71 | 9.9 | 9.57 | 205,302 |
| July 23, 2025 | 9.89 | 9.67 | 9.67 | 9.96 | 9.43 | 415,632 |
| July 22, 2025 | 9.77 | 9.67 | 9.67 | 9.86 | 9.41 | 566,482 |
| July 21, 2025 | 10.09 | 10.26 | 10.26 | 10.36 | 9.98 | 446,316 |
| July 18, 2025 | 10.01 | 9.95 | 9.95 | 10.59 | 9.83 | 488,686 |
| July 17, 2025 | 9.76 | 9.86 | 9.86 | 9.9 | 9.5 | 264,240 |
| July 16, 2025 | 9.35 | 9.61 | 9.61 | 9.71 | 9.28 | 518,340 |
| July 15, 2025 | 9.35 | 9.29 | 9.29 | 9.64 | 8.96 | 264,431 |
| July 14, 2025 | 9.43 | 9.47 | 9.47 | 9.73 | 9.32 | 426,430 |
| July 11, 2025 | 9.55 | 9.28 | 9.28 | 9.6 | 9.24 | 408,846 |
| July 10, 2025 | 9.14 | 9.22 | 9.22 | 9.23 | 9.05 | 237,352 |
| July 09, 2025 | 8.97 | 8.96 | 8.96 | 9.15 | 8.84 | 257,771 |
| July 08, 2025 | 8.97 | 9.07 | 9.07 | 9.25 | 8.94 | 196,679 |
| July 07, 2025 | 9.03 | 8.97 | 8.97 | 9.32 | 8.57 | 352,195 |
| July 04, 2025 | 8.94 | 8.91 | 8.91 | 9.13 | 8.91 | 183,835 |
| July 03, 2025 | 9.03 | 9.08 | 9.08 | 9.35 | 8.76 | 405,608 |
| July 02, 2025 | 8.65 | 8.8 | 8.8 | 8.86 | 8.39 | 237,438 |
| July 01, 2025 | 8.33 | 8.44 | 8.44 | 8.59 | 8.26 | 141,066 |
| June 30, 2025 | 8.3 | 8.53 | 8.53 | 8.53 | 8.22 | 196,053 |
| June 27, 2025 | 8.37 | 8.16 | 8.16 | 8.54 | 8.13 | 341,956 |
| June 26, 2025 | 7.99 | 7.91 | 7.91 | 8.03 | 7.87 | 192,181 |
| June 25, 2025 | 8.05 | 8.02 | 8.02 | 8.28 | 8.01 | 327,649 |
| June 24, 2025 | 8.03 | 8 | 8 | 8.13 | 7.84 | 402,528 |
| June 23, 2025 | 7.76 | 7.96 | 7.96 | 8.04 | 7.56 | 229,071 |
| June 20, 2025 | 7.98 | 8.04 | 8.04 | 8.26 | 7.87 | 389,609 |
| June 19, 2025 | 7.98 | 7.84 | 7.84 | 8.02 | 6.43 | 201,937 |
| June 18, 2025 | 7.75 | 7.78 | 7.78 | 7.78 | 7.59 | 136,375 |
| June 17, 2025 | 7.86 | 7.77 | 7.77 | 7.89 | 7.75 | 230,586 |
| June 16, 2025 | 7.72 | 7.89 | 7.89 | 8.05 | 7.72 | 261,757 |
| June 13, 2025 | 7.42 | 7.52 | 7.52 | 7.66 | 7.25 | 406,299 |