8.62
-0.0075(-0.09%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.64 | 8.62 | 8.62 | 8.68 | 8.61 | 80,411 |
| September 25, 2025 | 8.61 | 8.63 | 8.63 | 8.65 | 8.58 | 351,410 |
| September 24, 2025 | 8.64 | 8.63 | 8.63 | 8.67 | 8.62 | 85,156 |
| September 23, 2025 | 8.66 | 8.65 | 8.65 | 8.7 | 8.63 | 380,433 |
| September 22, 2025 | 8.63 | 8.64 | 8.64 | 8.65 | 8.59 | 31,491 |
| September 19, 2025 | 8.58 | 8.6 | 8.6 | 8.63 | 8.57 | 202,113 |
| September 18, 2025 | 8.51 | 8.57 | 8.57 | 8.59 | 8.5 | 57,486 |
| September 17, 2025 | 8.46 | 8.44 | 8.44 | 8.47 | 8.43 | 36,689 |
| September 16, 2025 | 8.49 | 8.45 | 8.45 | 8.51 | 8.44 | 42,074 |
| September 15, 2025 | 8.5 | 8.5 | 8.5 | 8.52 | 8.46 | 38,638 |
| September 12, 2025 | 8.5 | 8.49 | 8.49 | 8.53 | 8.47 | 30,191 |
| September 11, 2025 | 8.46 | 8.48 | 8.48 | 8.52 | 8.44 | 30,379 |
| September 10, 2025 | 8.45 | 8.44 | 8.44 | 8.48 | 8.43 | 113,467 |
| September 09, 2025 | 8.4 | 8.4 | 8.4 | 8.4 | 8.37 | 443,429 |
| September 08, 2025 | 8.4 | 8.41 | 8.41 | 8.42 | 8.38 | 86,661 |
| September 05, 2025 | 8.47 | 8.36 | 8.36 | 8.48 | 8.33 | 92,244 |
| September 04, 2025 | 8.39 | 8.42 | 8.42 | 8.42 | 8.35 | 61,402 |
| September 03, 2025 | 8.38 | 8.36 | 8.36 | 8.41 | 8.36 | 36,457 |
| September 02, 2025 | 8.35 | 8.32 | 8.32 | 8.4 | 8.32 | 26,297 |
| September 01, 2025 | 8.34 | 8.35 | 8.35 | 8.37 | 8.34 | 34,632 |
| August 29, 2025 | 8.42 | 8.35 | 8.35 | 8.45 | 8.35 | 105,418 |
| August 28, 2025 | 8.4 | 8.38 | 8.38 | 8.42 | 8.35 | 48,517 |
| August 27, 2025 | 8.41 | 8.41 | 8.41 | 8.44 | 8.4 | 76,193 |
| August 26, 2025 | 8.37 | 8.36 | 8.36 | 8.4 | 8.35 | 60,174 |
| August 22, 2025 | 8.31 | 8.38 | 8.38 | 8.4 | 8.31 | 77,558 |
| August 21, 2025 | 8.34 | 8.33 | 8.33 | 8.37 | 8.29 | 292,128 |
| August 20, 2025 | 8.31 | 8.29 | 8.29 | 8.33 | 8.25 | 67,957 |
| August 19, 2025 | 8.35 | 8.35 | 8.35 | 8.37 | 8.34 | 24,290 |
| August 18, 2025 | 8.35 | 8.35 | 8.35 | 8.36 | 8.32 | 51,451 |
| August 15, 2025 | 8.38 | 8.33 | 8.33 | 8.38 | 8.33 | 41,441 |
| August 14, 2025 | 8.34 | 8.34 | 8.34 | 8.37 | 8.29 | 58,963 |
| August 13, 2025 | 8.35 | 8.33 | 8.33 | 8.35 | 8.32 | 63,516 |
| August 12, 2025 | 8.32 | 8.31 | 8.31 | 8.35 | 8.28 | 16,190 |
| August 11, 2025 | 8.33 | 8.35 | 8.35 | 8.36 | 8.32 | 87,369 |
| August 08, 2025 | 8.3 | 8.31 | 8.31 | 8.33 | 8.29 | 35,162 |
| August 07, 2025 | 8.34 | 8.29 | 8.29 | 8.4 | 8.29 | 63,523 |
| August 06, 2025 | 8.34 | 8.32 | 8.32 | 8.35 | 8.29 | 43,449 |
| August 05, 2025 | 8.38 | 8.3 | 8.3 | 8.39 | 8.3 | 55,785 |
| August 04, 2025 | 8.24 | 8.32 | 8.32 | 8.33 | 8.23 | 3.41M |
| August 01, 2025 | 8.38 | 8.22 | 8.22 | 8.39 | 8.18 | 117,945 |
| July 31, 2025 | 8.46 | 8.45 | 8.45 | 8.52 | 8.44 | 39,512 |
| July 30, 2025 | 8.36 | 8.4 | 8.4 | 8.41 | 8.34 | 27,426 |
| July 29, 2025 | 8.39 | 8.36 | 8.36 | 8.41 | 8.36 | 31,268 |
| July 28, 2025 | 8.37 | 8.34 | 8.34 | 8.39 | 8.33 | 57,468 |
| July 25, 2025 | 8.26 | 8.31 | 8.31 | 8.32 | 8.26 | 95,989 |
| July 24, 2025 | 8.19 | 8.23 | 8.23 | 8.24 | 8.16 | 54,157 |
| July 23, 2025 | 8.17 | 8.14 | 8.14 | 8.18 | 8.13 | 181,998 |
| July 22, 2025 | 8.17 | 8.15 | 8.15 | 8.18 | 8.15 | 42,756 |
| July 21, 2025 | 8.2 | 8.19 | 8.19 | 8.21 | 8.17 | 102,990 |
| July 18, 2025 | 8.22 | 8.18 | 8.18 | 8.22 | 8.17 | 74,495 |
| July 17, 2025 | 8.18 | 8.19 | 8.19 | 8.2 | 8.12 | 58,032 |
| July 16, 2025 | 8.1 | 8.08 | 8.08 | 8.16 | 8.06 | 109,895 |
| July 15, 2025 | 8.17 | 8.17 | 8.17 | 8.19 | 8.15 | 25,434 |
| July 14, 2025 | 8.06 | 8.13 | 8.13 | 8.13 | 8.05 | 25,485 |
| July 11, 2025 | 8.09 | 8.08 | 8.08 | 8.11 | 8.04 | 91,870 |
| July 10, 2025 | 8.02 | 8.08 | 8.08 | 8.08 | 8.01 | 31,468 |
| July 09, 2025 | 8 | 8.03 | 8.03 | 8.06 | 7.99 | 75,678 |
| July 08, 2025 | 8 | 8.02 | 8.02 | 8.05 | 7.99 | 41,076 |
| July 07, 2025 | 8.02 | 8 | 8 | 8.05 | 8 | 44,976 |
| July 04, 2025 | 8 | 8 | 8 | 8 | 7.98 | 34,677 |