7.15
-0.05(-0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.07 | 7.2 | 7.2 | 7.2 | 7.07 | 196,680 |
| August 14, 2025 | 7.5 | 7.2 | 7.2 | 7.5 | 6.9 | 7,379 |
| August 13, 2025 | 7.06 | 7.2 | 7.2 | 7.2 | 6.9 | 323,175 |
| August 12, 2025 | 7.09 | 7.2 | 7.2 | 7.2 | 6.9 | 323,626 |
| August 11, 2025 | 6.9 | 7.2 | 7.2 | 7.5 | 6.9 | 1.7M |
| August 08, 2025 | 7.5 | 7.2 | 7.2 | 7.5 | 6.9 | 40,868 |
| August 07, 2025 | 7.07 | 7.2 | 7.2 | 7.5 | 6.9 | 529,634 |
| August 06, 2025 | 7.07 | 7.2 | 7.2 | 7.5 | 7.07 | 354,120 |
| August 05, 2025 | 7.06 | 7.2 | 7.2 | 7.5 | 7.06 | 33,449 |
| August 04, 2025 | 7.06 | 7.2 | 7.2 | 7.5 | 6.9 | 97,670 |
| August 01, 2025 | 7.18 | 7.2 | 7.2 | 7.5 | 6.9 | 18,057 |
| July 31, 2025 | 7.06 | 7.2 | 7.2 | 7.5 | 6.9 | 139,598 |
| July 30, 2025 | 7.18 | 7.2 | 7.2 | 7.2 | 6.9 | 537,243 |
| July 29, 2025 | 7.1 | 7.06 | 7.06 | 7.5 | 6.7 | 936,560 |
| July 28, 2025 | 7.12 | 7.12 | 7.12 | 7.5 | 7 | 392,865 |
| July 25, 2025 | 7.5 | 7.12 | 7.12 | 7.5 | 7 | 1.07M |
| July 24, 2025 | 7.15 | 7.25 | 7.25 | 7.25 | 7.06 | 165,000 |
| July 23, 2025 | 7.5 | 7.2 | 7.2 | 7.5 | 7 | 1.44M |
| July 22, 2025 | 7.16 | 7.25 | 7.25 | 7.5 | 7.15 | 235,984 |
| July 21, 2025 | 7.17 | 7.24 | 7.24 | 7.5 | 7.11 | 1.25M |
| July 18, 2025 | 7.5 | 7.25 | 7.25 | 7.5 | 7 | 201,976 |
| July 17, 2025 | 7 | 7.5 | 7.5 | 7.5 | 6.7 | 2.42M |
| July 16, 2025 | 6.7 | 7.1 | 7.1 | 7.5 | 6.7 | 161,749 |
| July 15, 2025 | 6.98 | 7.1 | 7.1 | 7.5 | 6.7 | 2.91M |
| July 14, 2025 | 6.76 | 7 | 7 | 7.5 | 6.5 | 573,624 |
| July 11, 2025 | 6.72 | 7 | 7 | 7.5 | 6.5 | 433,847 |
| July 10, 2025 | 6.68 | 7 | 7 | 7.5 | 6.5 | 1.19M |
| July 09, 2025 | 6.75 | 7 | 7 | 7 | 6 | 2.3M |
| July 08, 2025 | 6.8 | 7 | 7 | 7 | 6 | 1.16M |
| July 07, 2025 | 6.51 | 6.6 | 6.6 | 7 | 6 | 1.97M |
| July 04, 2025 | 6.45 | 6.8 | 6.8 | 7 | 6 | 1.9M |
| July 03, 2025 | 6.69 | 6.5 | 6.5 | 7.5 | 6 | 1.88M |
| July 02, 2025 | 6.42 | 6.75 | 6.75 | 7.5 | 6 | 668,582 |
| July 01, 2025 | 7.02 | 7.2 | 7.2 | 7.5 | 6 | 1.36M |
| June 30, 2025 | 5.74 | 7 | 7 | 7.5 | 5.16 | 2.23M |
| June 27, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5 | 528,130 |
| June 26, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5 | 433,214 |
| June 25, 2025 | 5.5 | 5.25 | 5.25 | 5.5 | 5.15 | 229,506 |
| June 24, 2025 | 6 | 5.25 | 5.25 | 6 | 5 | 276,945 |
| June 23, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5 | 258,541 |
| June 20, 2025 | 6 | 5.98 | 5.98 | 6 | 5 | 255,713 |
| June 19, 2025 | 5.7 | 5.5 | 5.5 | 6.02 | 5 | 744,466 |
| June 18, 2025 | 5.45 | 5.5 | 5.5 | 6 | 5 | 164,689 |
| June 17, 2025 | 6 | 5.5 | 5.5 | 6 | 5 | 160,131 |
| June 16, 2025 | 5.57 | 5.5 | 5.5 | 6 | 5 | 440,123 |
| June 13, 2025 | 5.66 | 5.5 | 5.5 | 6 | 5 | 689,995 |
| June 12, 2025 | 5.13 | 5 | 5 | 6 | 5 | 41,786 |
| June 11, 2025 | 5.7 | 5.5 | 5.5 | 6 | 5 | 64,849 |
| June 10, 2025 | 5.53 | 5.5 | 5.5 | 6 | 5 | 74,260 |
| June 09, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5.5 | 149,735 |
| June 06, 2025 | 6 | 5.25 | 5.25 | 6 | 5 | 792,361 |
| June 05, 2025 | 5.63 | 5.75 | 5.75 | 5.98 | 5.5 | 201,204 |
| June 04, 2025 | 6 | 5.75 | 5.75 | 6 | 5.4 | 114,324 |
| June 03, 2025 | 5.88 | 5.75 | 5.75 | 6 | 5 | 183,947 |
| June 02, 2025 | 5.25 | 5.5 | 5.5 | 6 | 5 | 268,908 |
| May 30, 2025 | 6.15 | 5.75 | 5.75 | 6.5 | 5.39 | 216,585 |
| May 29, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 442,711 |
| May 28, 2025 | 6.42 | 6.25 | 6.25 | 6.5 | 6 | 187,986 |
| May 27, 2025 | 6.5 | 6.21 | 6.21 | 6.5 | 6.2 | 83,322 |
| May 23, 2025 | 6.2 | 6.25 | 6.25 | 6.5 | 6 | 291,606 |