7.54
-0.014(-0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 7.7 | 7.65 | 7.65 | 7.7 | 7.54 | 378,346 |
| November 11, 2025 | 7.45 | 7.55 | 7.55 | 7.7 | 7.3 | 83,916 |
| November 10, 2025 | 7.65 | 7.3 | 7.3 | 7.8 | 7.3 | 407,853 |
| November 07, 2025 | 7.35 | 7.7 | 7.7 | 7.8 | 7.06 | 573,714 |
| November 06, 2025 | 7.3 | 7.35 | 7.35 | 7.4 | 7.2 | 139,754 |
| November 05, 2025 | 7.2 | 7.3 | 7.3 | 7.4 | 7.1 | 485,561 |
| November 04, 2025 | 7.4 | 7.25 | 7.25 | 7.48 | 7.18 | 331,348 |
| November 03, 2025 | 7.55 | 7.5 | 7.5 | 7.86 | 7.3 | 653,688 |
| October 31, 2025 | 7.6 | 7.55 | 7.55 | 7.64 | 7.3 | 377,888 |
| October 30, 2025 | 7.65 | 7.6 | 7.6 | 7.8 | 7.5 | 105,768 |
| October 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 128,987 |
| October 28, 2025 | 7.65 | 7.65 | 7.65 | 7.78 | 7.54 | 37,793 |
| October 27, 2025 | 7.6 | 7.7 | 7.7 | 7.7 | 7.5 | 441,344 |
| October 24, 2025 | 7.42 | 7.55 | 7.55 | 7.55 | 7.31 | 270,335 |
| October 23, 2025 | 7.04 | 7.55 | 7.55 | 7.68 | 7 | 1.37M |
| October 22, 2025 | 7.04 | 7.1 | 7.1 | 7.2 | 7 | 440,754 |
| October 21, 2025 | 7.1 | 7.08 | 7.08 | 7.19 | 7.05 | 152,520 |
| October 20, 2025 | 7.25 | 7.1 | 7.1 | 7.3 | 7 | 637,976 |
| October 17, 2025 | 7.12 | 7.2 | 7.2 | 7.5 | 7.12 | 193,006 |
| October 16, 2025 | 7.5 | 7.35 | 7.32 | 7.5 | 7.2 | 169,665 |
| October 15, 2025 | 7.3 | 7.3 | 7.3 | 7.4 | 7.3 | 45,840 |
| October 14, 2025 | 7.6 | 7.3 | 7.3 | 7.6 | 7.06 | 573,379 |
| October 13, 2025 | 7.18 | 7.6 | 7.6 | 7.6 | 7.18 | 17,491 |
| October 10, 2025 | 7.55 | 7.36 | 7.36 | 7.55 | 7.36 | 30,860 |
| October 09, 2025 | 7.65 | 7.55 | 7.55 | 7.65 | 7.5 | 188,460 |
| October 08, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.5 | 247,617 |
| October 07, 2025 | 7.65 | 7.65 | 7.65 | 7.8 | 7.5 | 316,115 |
| October 06, 2025 | 7.65 | 7.65 | 7.65 | 7.7 | 7.6 | 49,148 |
| October 03, 2025 | 7.9 | 7.65 | 7.65 | 8 | 7.6 | 613,731 |
| October 02, 2025 | 7.95 | 7.9 | 7.9 | 7.96 | 7.8 | 272,381 |
| October 01, 2025 | 7.85 | 7.8 | 7.8 | 7.85 | 7.71 | 145,019 |
| September 30, 2025 | 7.8 | 7.8 | 7.8 | 8 | 7.7 | 568,526 |
| September 29, 2025 | 7.75 | 7.8 | 7.8 | 7.9 | 7.68 | 495,893 |
| September 26, 2025 | 7.65 | 7.75 | 7.75 | 7.9 | 7.6 | 239,988 |
| September 25, 2025 | 7.6 | 7.65 | 7.65 | 7.65 | 7.43 | 805,499 |
| September 24, 2025 | 7.35 | 7.5 | 7.5 | 7.7 | 7.29 | 479,870 |
| September 23, 2025 | 7.3 | 7.35 | 7.35 | 7.5 | 7.2 | 300,962 |
| September 22, 2025 | 7.3 | 7.3 | 7.3 | 7.4 | 7.12 | 711,216 |
| September 19, 2025 | 7.3 | 7.25 | 7.25 | 7.4 | 7.2 | 659,124 |
| September 18, 2025 | 7.5 | 7.3 | 7.3 | 7.6 | 7.2 | 1.75M |
| September 17, 2025 | 7.9 | 7.5 | 7.5 | 8 | 7.32 | 664,913 |
| September 16, 2025 | 7.9 | 7.9 | 7.9 | 8.5 | 7.64 | 134,564 |
| September 15, 2025 | 7.9 | 7.9 | 7.9 | 8 | 7.8 | 1.05M |
| September 12, 2025 | 7.9 | 7.9 | 7.9 | 8 | 7.8 | 125,364 |
| September 11, 2025 | 7.9 | 7.9 | 7.9 | 7.91 | 7.8 | 193,066 |
| September 10, 2025 | 7.9 | 7.9 | 7.9 | 8 | 7.8 | 266,548 |
| September 09, 2025 | 7.9 | 7.9 | 7.9 | 7.92 | 7.8 | 482,278 |
| September 08, 2025 | 7.85 | 7.9 | 7.9 | 8 | 7.6 | 956,376 |
| September 05, 2025 | 8.05 | 7.9 | 7.9 | 8.2 | 7.7 | 1.26M |
| September 04, 2025 | 8.4 | 8.05 | 8.05 | 8.5 | 8.05 | 374,290 |
| September 03, 2025 | 8.3 | 8.4 | 8.4 | 8.4 | 8.22 | 303,477 |
| September 02, 2025 | 8.35 | 8.35 | 8.35 | 8.38 | 8.24 | 210,699 |
| September 01, 2025 | 8.48 | 8.3 | 8.3 | 8.48 | 8.2 | 300,290 |
| August 29, 2025 | 8.6 | 8.5 | 8.5 | 8.6 | 8.36 | 390,233 |
| August 28, 2025 | 8.5 | 8.45 | 8.45 | 8.54 | 8.35 | 274,254 |
| August 27, 2025 | 8.4 | 8.5 | 8.5 | 8.8 | 8.4 | 130,698 |
| August 26, 2025 | 8.57 | 8.6 | 8.6 | 8.6 | 8.57 | 61,685 |
| August 22, 2025 | 8.53 | 8.6 | 8.6 | 8.8 | 8.35 | 421,366 |
| August 21, 2025 | 8.55 | 8.65 | 8.65 | 8.67 | 8.53 | 319,430 |
| August 20, 2025 | 8.6 | 8.65 | 8.65 | 8.8 | 8.5 | 79,545 |