8.00
-0.2(-2.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.04 | 8 | 8 | 8.5 | 7.98 | 6.82M |
| November 06, 2025 | 8.25 | 8.2 | 8.2 | 8.3 | 8.1 | 405,202 |
| November 05, 2025 | 8.25 | 8.3 | 8.3 | 8.48 | 8.24 | 790,922 |
| November 04, 2025 | 8.3 | 8.34 | 8.34 | 8.5 | 8.3 | 1.01M |
| November 03, 2025 | 8.33 | 8.4 | 8.4 | 8.53 | 8.32 | 162,371 |
| October 31, 2025 | 8.33 | 8.24 | 8.24 | 8.41 | 8.24 | 321,593 |
| October 30, 2025 | 8.31 | 8.32 | 8.32 | 8.53 | 8.3 | 8.77M |
| October 29, 2025 | 8.29 | 8.44 | 8.44 | 8.48 | 8.2 | 5.15M |
| October 28, 2025 | 8.3 | 8.29 | 8.29 | 8.37 | 8.08 | 2.38M |
| October 27, 2025 | 8.17 | 8.2 | 8.2 | 8.26 | 8.02 | 1.97M |
| October 24, 2025 | 8.17 | 8.17 | 8.17 | 8.29 | 8 | 221,140 |
| October 23, 2025 | 8.11 | 8.2 | 8.2 | 8.5 | 8.02 | 761,429 |
| October 22, 2025 | 8.1 | 8.1 | 8.1 | 8.38 | 8.05 | 408,271 |
| October 21, 2025 | 8.14 | 8.15 | 8.15 | 8.34 | 8.13 | 3.33M |
| October 20, 2025 | 8.25 | 8.15 | 8.15 | 8.38 | 8.15 | 493,880 |
| October 17, 2025 | 8.39 | 8.22 | 8.22 | 8.39 | 8.14 | 212,119 |
| October 16, 2025 | 8.3 | 8.24 | 8.24 | 8.38 | 8.2 | 1.22M |
| October 15, 2025 | 8 | 8.15 | 8.15 | 8.34 | 8 | 450,428 |
| October 14, 2025 | 8.32 | 8.14 | 8.14 | 8.36 | 8 | 762,731 |
| October 13, 2025 | 8.01 | 8.26 | 8.26 | 8.37 | 8.01 | 1.95M |
| October 10, 2025 | 8.46 | 8.21 | 8.21 | 8.6 | 8.15 | 5.29M |
| October 09, 2025 | 8.47 | 8.46 | 8.46 | 8.68 | 8.42 | 3.18M |
| October 08, 2025 | 8.72 | 8.52 | 8.52 | 8.72 | 8.46 | 383,521 |
| October 07, 2025 | 8.48 | 8.52 | 8.52 | 8.79 | 8.48 | 198,457 |
| October 06, 2025 | 8.62 | 8.44 | 8.44 | 8.79 | 8.42 | 2.48M |
| October 03, 2025 | 8.74 | 8.6 | 8.6 | 8.79 | 8.6 | 638,175 |
| October 02, 2025 | 8.9 | 8.65 | 8.65 | 9 | 8.6 | 1.67M |
| October 01, 2025 | 8.88 | 8.9 | 8.9 | 8.9 | 8.7 | 625,311 |
| September 30, 2025 | 9 | 8.9 | 8.9 | 9 | 8.75 | 543,709 |
| September 29, 2025 | 9 | 9 | 9 | 9 | 8.75 | 1.82M |
| 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 |