7.63
+0.125(+1.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 7.75 | 8.25 | 8.25 | 8.5 | 7.5 | 1.51M |
| October 16, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.6 | 954,289 |
| October 15, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.53 | 74,477 |
| October 14, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 782,985 |
| October 13, 2025 | 8.25 | 7.75 | 7.75 | 8.5 | 7.5 | 93,618 |
| October 10, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 48,826 |
| October 09, 2025 | 8.25 | 8.25 | 8.25 | 8.33 | 8.03 | 383,157 |
| October 08, 2025 | 8 | 8.25 | 8.25 | 8.5 | 8 | 45,283 |
| October 07, 2025 | 8 | 8.15 | 8.15 | 8.5 | 7.5 | 2.94M |
| October 06, 2025 | 8 | 8 | 8 | 8.5 | 7.5 | 221,005 |
| October 03, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8 | 1.18M |
| October 02, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 61,697 |
| October 01, 2025 | 8.25 | 8.25 | 8.25 | 8.27 | 8 | 232,518 |
| September 30, 2025 | 8.25 | 8.25 | 8.25 | 8.33 | 8 | 461,271 |
| September 29, 2025 | 8.06 | 8.25 | 8.06 | 8.5 | 8 | 192,806 |
| September 26, 2025 | 8.25 | 8.25 | 8.25 | 8.4 | 8.06 | 66,892 |
| September 25, 2025 | 7.75 | 8.25 | 8.25 | 8.5 | 7.5 | 579,774 |
| September 24, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 1.61M |
| September 23, 2025 | 8 | 7.75 | 7.75 | 8.5 | 7.5 | 738,012 |
| September 22, 2025 | 8 | 8 | 8 | 8.2 | 7.6 | 372,402 |
| September 19, 2025 | 8.25 | 8 | 8 | 8.5 | 7.5 | 898,005 |
| September 18, 2025 | 8.75 | 8.25 | 8.25 | 9 | 8 | 859,003 |
| September 17, 2025 | 8.75 | 8.75 | 8.75 | 8.8 | 8.5 | 177,931 |
| September 16, 2025 | 9 | 8.75 | 8.75 | 9.1 | 8.5 | 486,867 |
| September 15, 2025 | 8.63 | 9 | 9 | 9.17 | 8.5 | 992,537 |