6.90
+0.025(+0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.99 | 6.88 | 6.88 | 7 | 6.88 | 7,857 |
| December 03, 2025 | 7.13 | 6.88 | 6.88 | 7.25 | 6.75 | 31,030 |
| December 02, 2025 | 7.13 | 7.13 | 7.13 | 7.25 | 7 | 109 |
| December 01, 2025 | 7.25 | 7.13 | 7.13 | 7.5 | 7 | 55,204 |
| November 28, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 79,737 |
| November 27, 2025 | 7.5 | 7.25 | 7.05 | 7.5 | 7 | 84,027 |
| November 26, 2025 | 7.25 | 7.25 | 7.25 | 7.48 | 7 | 25,970 |
| November 25, 2025 | 7.25 | 7 | 7 | 7.5 | 7 | 111,270 |
| November 24, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 94,556 |
| November 21, 2025 | 7.5 | 7.25 | 7.25 | 7.75 | 7 | 82,192 |
| November 20, 2025 | 7.25 | 7.5 | 7.5 | 7.78 | 7 | 106,223 |
| November 19, 2025 | 7.25 | 7.25 | 7.25 | 7.48 | 7.16 | 15,266 |
| November 18, 2025 | 7.25 | 7.25 | 7.25 | 7.48 | 7 | 31,576 |
| November 17, 2025 | 7.25 | 7 | 7 | 7.5 | 7 | 25,051 |
| November 14, 2025 | 7.5 | 7.25 | 7.25 | 7.95 | 7 | 18,697 |
| November 13, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7 | 3,252 |
| November 12, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7 | 48,892 |
| November 11, 2025 | 7.5 | 7.5 | 7.5 | 7.99 | 7 | 186,998 |
| November 10, 2025 | 7.75 | 7.5 | 7.5 | 8.5 | 7 | 65,165 |
| November 07, 2025 | 7.75 | 7.75 | 7.75 | 8.5 | 7 | 20,098 |
| November 06, 2025 | 7.75 | 7.75 | 7.75 | 8.5 | 7 | 95,304 |
| November 05, 2025 | 7.75 | 7.75 | 7.75 | 8.48 | 7 | 50,867 |
| November 04, 2025 | 7.75 | 7.75 | 7.75 | 8.48 | 7 | 22,402 |
| November 03, 2025 | 7.75 | 8.5 | 8.5 | 8.5 | 7.3 | 40,938 |
| October 31, 2025 | 7.75 | 7.75 | 7.75 | 8.5 | 7 | 7,618 |
| October 30, 2025 | 7.5 | 7.75 | 7.75 | 8.16 | 7.5 | 61,797 |
| October 29, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7 | 23,987 |
| October 28, 2025 | 7.75 | 7.5 | 7.5 | 8.5 | 7 | 118,684 |
| October 27, 2025 | 7.75 | 7.75 | 7.75 | 8.5 | 7 | 66,763 |
| October 24, 2025 | 7.75 | 7.75 | 7.75 | 8.5 | 7.75 | 29,780 |
| October 23, 2025 | 8 | 8.15 | 8.15 | 9 | 7 | 39,023 |
| October 22, 2025 | 8.5 | 8 | 8 | 9 | 7 | 100,621 |
| October 21, 2025 | 8.5 | 8.8 | 8.8 | 9 | 8 | 49,669 |
| October 20, 2025 | 8.5 | 8 | 8 | 8.99 | 8 | 32,597 |
| October 17, 2025 | 8.63 | 8.5 | 8.5 | 9.25 | 8.5 | 1,264 |
| October 16, 2025 | 8.63 | 8.63 | 8.63 | 9.25 | 8.11 | 48,521 |
| October 15, 2025 | 8.63 | 9.25 | 9.25 | 9.25 | 8 | 89,839 |
| October 14, 2025 | 9.13 | 8.63 | 8.63 | 9.25 | 8.63 | 96,093 |
| October 13, 2025 | 9.25 | 9.13 | 9.13 | 9.5 | 9 | 173,465 |
| October 10, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9.2 | 11,931 |
| October 09, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 7,894 |
| October 08, 2025 | 9.5 | 9.25 | 9.25 | 9.5 | 9 | 35,157 |
| October 07, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 15,892 |
| October 06, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 69,369 |
| October 03, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9.01 | 167,488 |
| October 02, 2025 | 10 | 9.25 | 9.25 | 10 | 8.72 | 203,873 |
| October 01, 2025 | 10.25 | 10 | 10 | 10.7 | 9.5 | 117,454 |
| September 30, 2025 | 10.5 | 10.25 | 10.25 | 11 | 10.02 | 118,139 |
| September 29, 2025 | 10.25 | 10.5 | 10.5 | 11 | 10 | 274,320 |
| September 26, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 132,922 |
| September 25, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 12,195 |
| September 24, 2025 | 11 | 10.25 | 10.25 | 11 | 10 | 68,397 |
| September 23, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10 | 3,416 |
| September 22, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10.12 | 34,723 |
| September 19, 2025 | 11 | 10.5 | 10.5 | 11 | 10.5 | 18,539 |
| September 18, 2025 | 10.75 | 10.5 | 10.5 | 10.75 | 10.06 | 14,655 |
| September 17, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10 | 5,052 |
| September 16, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10.5 | 95,272 |
| September 15, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10 | 723 |
| September 12, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10 | 11,796 |
