8.70
+0.05(+0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 9.48 | 9.1 | 9.1 | 9.5 | 9.05 | 882,920 |
| July 03, 2025 | 9.42 | 9.4 | 9.4 | 9.55 | 9.35 | 385,059 |
| July 02, 2025 | 9.78 | 9.5 | 9.5 | 9.78 | 9.42 | 305,157 |
| July 01, 2025 | 9.95 | 9.7 | 9.7 | 10 | 9.65 | 1.51M |
| June 30, 2025 | 9.14 | 9.85 | 9.85 | 10 | 9.05 | 1.47M |
| June 27, 2025 | 9.49 | 9.25 | 9.25 | 9.5 | 9.22 | 231,812 |
| June 26, 2025 | 9.6 | 9.25 | 9.25 | 9.8 | 9.25 | 344,101 |
| June 25, 2025 | 9.67 | 9.7 | 9.7 | 9.8 | 9.6 | 284,340 |
| June 24, 2025 | 9.67 | 9.7 | 9.7 | 9.8 | 9.67 | 9,908 |
| June 23, 2025 | 9.85 | 9.8 | 9.8 | 10 | 9.65 | 501,752 |
| June 20, 2025 | 10 | 9.8 | 9.8 | 10 | 9.65 | 381,693 |
| June 19, 2025 | 9.8 | 9.9 | 9.9 | 9.9 | 9.8 | 86,420 |
| June 18, 2025 | 9.9 | 9.8 | 9.8 | 10 | 9.73 | 591,183 |
| June 17, 2025 | 9.84 | 9.85 | 9.85 | 10 | 9.75 | 875,201 |
| June 16, 2025 | 10.4 | 9.6 | 9.6 | 10.67 | 9.5 | 585,815 |
| June 13, 2025 | 10.24 | 10.6 | 10.6 | 10.6 | 10.2 | 402,464 |
| June 12, 2025 | 10.24 | 10.6 | 10.6 | 10.6 | 10.01 | 215,301 |
| June 11, 2025 | 10.21 | 10.6 | 10.6 | 11 | 10.21 | 109,268 |
| June 10, 2025 | 10.21 | 10.6 | 10.6 | 11.2 | 10.1 | 67,151 |
| June 09, 2025 | 10.18 | 10.55 | 10.55 | 11 | 10.18 | 129,316 |
| June 06, 2025 | 10.3 | 10.55 | 10.55 | 10.55 | 10.1 | 78,665 |
| June 05, 2025 | 10.28 | 10.55 | 10.55 | 10.55 | 10.1 | 410,599 |
| June 04, 2025 | 10.79 | 10.05 | 10.05 | 11 | 10.05 | 1.55M |
| June 03, 2025 | 9.9 | 9.85 | 9.85 | 9.98 | 9.85 | 7,604 |
| June 02, 2025 | 9.85 | 9.85 | 9.85 | 9.9 | 9.7 | 113,182 |
| May 30, 2025 | 9.76 | 9.85 | 9.85 | 10 | 9.63 | 280,845 |
| May 29, 2025 | 9.85 | 9.85 | 9.85 | 10.1 | 9.74 | 434,152 |
| May 28, 2025 | 9.8 | 9.85 | 9.85 | 10 | 9.74 | 208,795 |
| May 27, 2025 | 9.76 | 9.8 | 9.8 | 10 | 9.62 | 141,085 |