7.80
+0.05(+0.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 19, 2025 | 8.53 | 8.74 | 8.74 | 8.8 | 8.53 | 508,436 |
| August 18, 2025 | 8.53 | 8.7 | 8.7 | 8.8 | 8.53 | 46,846 |
| August 15, 2025 | 8.52 | 8.65 | 8.65 | 8.7 | 8.3 | 1.64M |
| August 14, 2025 | 8.59 | 8.6 | 8.6 | 8.8 | 8.4 | 505,274 |
| August 13, 2025 | 8.37 | 8.6 | 8.6 | 8.6 | 8.2 | 1.15M |
| August 12, 2025 | 8.3 | 8.3 | 8.3 | 8.6 | 8.2 | 431,753 |
| August 11, 2025 | 8.4 | 8.4 | 8.4 | 8.5 | 8.32 | 370,877 |
| August 08, 2025 | 8.25 | 8.4 | 8.4 | 8.5 | 8.25 | 567,239 |
| August 07, 2025 | 8.52 | 8.3 | 8.3 | 8.78 | 8.2 | 1.66M |
| August 06, 2025 | 8.58 | 8.55 | 8.55 | 8.6 | 8.5 | 551,240 |
| August 05, 2025 | 8.6 | 8.55 | 8.55 | 8.6 | 8.34 | 142,498 |
| August 04, 2025 | 9 | 8.6 | 8.6 | 9 | 8.55 | 870,549 |
| August 01, 2025 | 8.8 | 8.9 | 8.9 | 8.94 | 8.8 | 140,443 |
| July 31, 2025 | 8.62 | 8.9 | 8.9 | 9 | 8.62 | 1.62M |
| July 30, 2025 | 8.54 | 8.65 | 8.65 | 8.7 | 8.54 | 469,478 |
| July 29, 2025 | 8.5 | 8.55 | 8.55 | 8.6 | 8.5 | 283,799 |
| July 28, 2025 | 8.62 | 8.55 | 8.55 | 8.7 | 8.25 | 343,174 |
| July 25, 2025 | 8.84 | 8.65 | 8.65 | 8.9 | 8.5 | 1.15M |
| July 24, 2025 | 8.75 | 8.8 | 8.8 | 8.8 | 8.73 | 168,000 |
| July 23, 2025 | 8.74 | 8.8 | 8.8 | 8.87 | 8.7 | 273,469 |
| July 22, 2025 | 8.88 | 8.8 | 8.8 | 8.88 | 8.74 | 125,997 |
| July 21, 2025 | 9.07 | 8.8 | 8.8 | 9.07 | 8.7 | 1.43M |
| July 18, 2025 | 8.9 | 9 | 9 | 9.07 | 8.6 | 1.05M |
| July 17, 2025 | 8.9 | 9 | 9 | 9.05 | 8.8 | 727,835 |
| July 16, 2025 | 9.5 | 9.1 | 9.1 | 9.5 | 8.9 | 39,746 |
| July 15, 2025 | 9 | 9.2 | 9.2 | 9.5 | 8.72 | 391,599 |
| July 14, 2025 | 8.95 | 8.95 | 8.95 | 9 | 8.8 | 144,645 |
| July 11, 2025 | 8.9 | 8.9 | 8.9 | 8.93 | 8.6 | 415,901 |
| July 10, 2025 | 8.97 | 8.9 | 8.9 | 8.97 | 8.81 | 295,780 |
| July 09, 2025 | 8.87 | 8.9 | 8.9 | 9 | 8.82 | 209,223 |
| July 08, 2025 | 8.86 | 8.9 | 8.9 | 9 | 8.86 | 185,607 |
| July 07, 2025 | 9.05 | 8.9 | 8.9 | 9.05 | 8.75 | 1.03M |