7.66
-0.0949(-1.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.5 | 7.75 | 7.75 | 8 | 7.25 | 1.08M |
| January 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.11 | 478,523 |
| January 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 308,842 |
| January 09, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 783,835 |
| January 08, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.05 | 77,509 |
| January 07, 2026 | 7.25 | 7.25 | 7.25 | 7.32 | 7 | 1.04M |
| January 06, 2026 | 7.25 | 7.35 | 7.35 | 7.5 | 7 | 253,013 |
| January 05, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 1.02M |
| January 02, 2026 | 7.25 | 7.25 | 7.25 | 7.45 | 7.08 | 152,167 |
| December 31, 2025 | 7.13 | 7.25 | 7.25 | 7.5 | 7 | 288,894 |
| December 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 44,184 |
| December 29, 2025 | 7.25 | 7.25 | 7.25 | 7.45 | 7 | 104,030 |
| December 24, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7.16 | 377,983 |
| December 23, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 790,780 |
| December 22, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7.1 | 126,676 |
| December 19, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 318,440 |
| December 18, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 63,936 |
| December 17, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7.19 | 32 |
| December 16, 2025 | 7.25 | 7.19 | 7.19 | 7.5 | 7.18 | 14,737 |
| December 15, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 197,990 |
| December 12, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 15,695 |
| December 11, 2025 | 7.5 | 7.25 | 7.25 | 7.5 | 7 | 959,784 |
| December 10, 2025 | 7.63 | 7.25 | 7.25 | 7.68 | 7 | 286,964 |
| December 09, 2025 | 7.63 | 7.63 | 7.63 | 7.68 | 7.25 | 131,095 |
| December 08, 2025 | 7.63 | 7.63 | 7.63 | 8 | 7.25 | 130,068 |
| December 05, 2025 | 7.67 | 7.63 | 7.63 | 8 | 7.25 | 123,704 |
| December 04, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7.25 | 195,907 |
| December 03, 2025 | 7.75 | 7.7 | 7.7 | 7.82 | 7.5 | 359,050 |
| December 02, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 227,908 |
| December 01, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 40,260 |
| November 28, 2025 | 7.75 | 7.75 | 7.75 | 7.93 | 7.5 | 225,777 |
| November 27, 2025 | 7.75 | 8 | 8 | 8 | 7.5 | 26,747 |
| November 26, 2025 | 7.75 | 7.5 | 7.5 | 8 | 7.5 | 407,306 |
| November 25, 2025 | 7.88 | 7.75 | 7.75 | 8.25 | 7.5 | 263,785 |
| November 24, 2025 | 7.88 | 7.88 | 7.88 | 8.25 | 7.5 | 1,803 |
| November 21, 2025 | 7.88 | 7.88 | 7.88 | 8.25 | 7.5 | 6,585 |
| November 20, 2025 | 7.88 | 7.88 | 7.88 | 8.25 | 7.5 | 515,141 |
| November 19, 2025 | 7.88 | 7.88 | 7.88 | 8.25 | 7.7 | 65,322 |
| November 18, 2025 | 8.13 | 7.88 | 7.88 | 8.25 | 7.5 | 208,630 |
| November 17, 2025 | 8.13 | 8.13 | 8.13 | 8.25 | 8 | 326,748 |
| November 14, 2025 | 8.13 | 8.13 | 8.13 | 8.25 | 8 | 300,487 |
| November 13, 2025 | 8.1 | 8.13 | 8.13 | 8.25 | 8.1 | 95,345 |
| November 12, 2025 | 8.13 | 8.2 | 8.2 | 8.25 | 8 | 133,910 |
| November 11, 2025 | 8.13 | 8.13 | 8.13 | 8.25 | 8.12 | 220,888 |
| November 10, 2025 | 8.13 | 8.13 | 8.13 | 8.25 | 8 | 60,474 |
| November 07, 2025 | 8.13 | 8.13 | 8.13 | 8.25 | 8 | 78,593 |
| November 06, 2025 | 8.13 | 8.13 | 8.13 | 8.25 | 8 | 56,437 |
| November 05, 2025 | 7.75 | 8.13 | 8.13 | 8.19 | 7.5 | 29.54M |
| November 04, 2025 | 7.75 | 7.9 | 7.9 | 8 | 7.5 | 8,392 |
| November 03, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 492,895 |
| October 31, 2025 | 7.9 | 7.75 | 7.75 | 8 | 7.5 | 96,136 |
| October 30, 2025 | 8 | 7.75 | 7.75 | 8.45 | 7.5 | 58,256 |
| October 29, 2025 | 7.84 | 8 | 8 | 8.5 | 7.6 | 158,901 |
| October 28, 2025 | 8 | 8 | 8 | 8.45 | 7.83 | 15,353 |
| October 27, 2025 | 8 | 8 | 8 | 8.4 | 7.78 | 324,165 |
| October 24, 2025 | 8.25 | 8 | 8 | 8.5 | 8 | 204,217 |
| October 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8 | 29,481 |
| October 22, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 29,512 |
| October 21, 2025 | 8.25 | 8 | 8 | 8.5 | 8 | 77,505 |
| October 20, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 48,682 |
