8.80
-0.1(-1.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.97 | 8.8 | 8.8 | 9.46 | 8.63 | 6.96M |
| September 25, 2025 | 8.9 | 8.9 | 8.9 | 8.97 | 8.71 | 1.13M |
| September 24, 2025 | 8.9 | 8.81 | 8.81 | 8.9 | 8.73 | 140,570 |
| September 23, 2025 | 8.66 | 8.8 | 8.8 | 8.96 | 8.66 | 599,152 |
| September 22, 2025 | 8.64 | 8.8 | 8.8 | 8.96 | 8.6 | 1.07M |
| September 19, 2025 | 8.82 | 8.7 | 8.7 | 8.97 | 8.7 | 453,926 |
| September 18, 2025 | 8.77 | 8.89 | 8.89 | 9.16 | 8.77 | 690,619 |
| September 17, 2025 | 8.84 | 8.9 | 8.9 | 9.09 | 8.77 | 178,909 |
| September 16, 2025 | 8.82 | 9.1 | 9.1 | 9.16 | 8.8 | 387,647 |
| September 15, 2025 | 9 | 9.17 | 9.17 | 9.17 | 8.8 | 685,489 |
| September 12, 2025 | 9.35 | 9.01 | 9.01 | 9.35 | 8.81 | 6.45M |
| September 11, 2025 | 9.07 | 9.03 | 9.03 | 9.36 | 9 | 1.43M |
| September 10, 2025 | 9.19 | 9.07 | 9.07 | 9.23 | 9.05 | 308,505 |
| September 09, 2025 | 9.11 | 9.08 | 9.08 | 9.12 | 9 | 376,280 |
| September 08, 2025 | 9.22 | 9.07 | 9.07 | 9.22 | 9.06 | 968,087 |
| September 05, 2025 | 9.11 | 9.13 | 9.13 | 9.29 | 9.06 | 416,430 |
| September 04, 2025 | 9.39 | 9.11 | 9.11 | 9.39 | 9.06 | 92,305 |
| September 03, 2025 | 9.18 | 9.1 | 9.1 | 9.28 | 9.1 | 3.43M |
| September 02, 2025 | 9.21 | 9.24 | 9.24 | 9.56 | 9.13 | 1.25M |
| September 01, 2025 | 9.34 | 9.29 | 9.29 | 9.55 | 9.21 | 132,156 |
| August 29, 2025 | 9.21 | 9.3 | 9.3 | 9.38 | 9.21 | 227,155 |
| August 28, 2025 | 9.26 | 9.3 | 9.3 | 9.45 | 9.22 | 1.53M |
| August 27, 2025 | 9.41 | 9.35 | 9.35 | 9.44 | 9.28 | 871,277 |
| August 26, 2025 | 9.5 | 9.45 | 9.45 | 9.62 | 9.2 | 1.59M |
| August 22, 2025 | 9.3 | 9.33 | 9.33 | 9.38 | 9.2 | 2.86M |
| August 21, 2025 | 9.5 | 9.26 | 9.26 | 9.52 | 9.19 | 1.05M |
| August 20, 2025 | 9.52 | 9.45 | 9.45 | 9.56 | 9.4 | 483,756 |
| August 19, 2025 | 9.65 | 9.61 | 9.61 | 9.69 | 9.5 | 526,738 |
| August 18, 2025 | 9.7 | 9.54 | 9.54 | 9.76 | 9.5 | 1.58M |
| August 15, 2025 | 9.8 | 9.76 | 9.76 | 9.84 | 9.65 | 245,690 |
| August 14, 2025 | 9.72 | 9.72 | 9.72 | 9.87 | 9.63 | 878,112 |
| August 13, 2025 | 9.77 | 9.8 | 9.8 | 9.8 | 9.7 | 991,377 |
| August 12, 2025 | 9.88 | 9.8 | 9.8 | 9.99 | 9.72 | 909,387 |
| August 11, 2025 | 9.84 | 9.81 | 9.81 | 9.89 | 9.7 | 826,552 |
| August 08, 2025 | 9.84 | 9.71 | 9.71 | 9.99 | 9.7 | 349,675 |
| August 07, 2025 | 9.7 | 9.7 | 9.7 | 9.89 | 9.7 | 1.94M |
| August 06, 2025 | 9.72 | 9.8 | 9.8 | 9.89 | 9.7 | 321,959 |
| August 05, 2025 | 9.67 | 9.71 | 9.71 | 9.99 | 9.67 | 497,721 |
| August 04, 2025 | 9.72 | 9.77 | 9.77 | 9.99 | 9.72 | 521,702 |
| August 01, 2025 | 9.95 | 9.7 | 9.7 | 9.99 | 9.65 | 1.33M |
| July 31, 2025 | 9.93 | 9.9 | 9.9 | 9.99 | 9.8 | 194,098 |
| July 30, 2025 | 9.92 | 9.9 | 9.9 | 10 | 9.81 | 121,870 |
| July 29, 2025 | 10 | 9.93 | 9.93 | 10.04 | 9.73 | 2.57M |
| July 28, 2025 | 10.25 | 9.95 | 9.95 | 10.3 | 9.9 | 377,599 |
| July 25, 2025 | 9.85 | 9.99 | 9.99 | 10.1 | 9.85 | 164,080 |
| July 24, 2025 | 9.76 | 9.93 | 9.93 | 10.06 | 9.76 | 3.27M |
| July 23, 2025 | 9.77 | 9.97 | 9.97 | 9.97 | 9.76 | 666,109 |
| July 22, 2025 | 10.06 | 9.83 | 9.83 | 10.12 | 9.81 | 1.2M |
| July 21, 2025 | 9.99 | 9.81 | 9.81 | 9.99 | 9.77 | 874,731 |
| July 18, 2025 | 9.75 | 9.81 | 9.81 | 10 | 9.75 | 425,502 |
| July 17, 2025 | 9.97 | 9.78 | 9.78 | 9.99 | 9.75 | 930,418 |
| July 16, 2025 | 9.79 | 9.9 | 9.9 | 10.06 | 9.77 | 1.68M |
| July 15, 2025 | 9.97 | 9.82 | 9.82 | 9.98 | 9.62 | 3.29M |
| July 14, 2025 | 9.68 | 9.71 | 9.71 | 9.98 | 9.58 | 467,406 |
| July 11, 2025 | 9.84 | 9.71 | 9.71 | 9.87 | 9.6 | 9.62M |
| July 10, 2025 | 10.09 | 9.7 | 9.7 | 10.28 | 9.58 | 766,345 |
| July 09, 2025 | 9.85 | 9.9 | 9.9 | 10 | 9.8 | 199,486 |
| July 08, 2025 | 9.81 | 9.8 | 9.8 | 10.28 | 9.8 | 1.2M |
| July 07, 2025 | 9.81 | 9.99 | 9.99 | 10.12 | 9.8 | 534,436 |
| July 04, 2025 | 10.04 | 9.8 | 9.8 | 10.12 | 9.8 | 198,194 |