8.90
-0.08(-0.89%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.97 | 8.9 | 8.9 | 8.97 | 8.87 | 102,347 |
| January 13, 2026 | 8.98 | 8.98 | 8.98 | 9.04 | 8.96 | 42,319 |
| January 12, 2026 | 8.94 | 8.97 | 8.97 | 8.98 | 8.9 | 73,236 |
| January 09, 2026 | 8.96 | 9 | 9 | 9.02 | 8.96 | 81,136 |
| January 08, 2026 | 8.93 | 8.95 | 8.95 | 8.96 | 8.93 | 369,316 |
| January 07, 2026 | 8.93 | 8.96 | 8.96 | 8.97 | 8.92 | 1.5M |
| January 06, 2026 | 8.86 | 8.9 | 8.9 | 8.92 | 8.83 | 68,479 |
| January 05, 2026 | 8.88 | 8.88 | 8.88 | 8.9 | 8.86 | 197,609 |
| January 02, 2026 | 8.87 | 8.81 | 8.81 | 8.91 | 8.79 | 49,308 |
| December 31, 2025 | 8.89 | 8.89 | 8.89 | 8.9 | 8.88 | 27,853 |
| December 30, 2025 | 8.88 | 8.91 | 8.91 | 8.91 | 8.87 | 89,932 |
| December 29, 2025 | 8.92 | 8.88 | 8.88 | 8.93 | 8.87 | 70,235 |
| December 24, 2025 | 8.88 | 8.89 | 8.89 | 8.9 | 8.87 | 26,669 |
| December 23, 2025 | 8.86 | 8.89 | 8.89 | 8.9 | 8.84 | 113,741 |
| December 22, 2025 | 8.89 | 8.88 | 8.88 | 8.9 | 8.86 | 35,266 |
| December 19, 2025 | 8.82 | 8.87 | 8.87 | 8.88 | 8.8 | 111,204 |
| December 18, 2025 | 8.76 | 8.83 | 8.83 | 8.83 | 8.73 | 63,940 |
| December 17, 2025 | 8.87 | 8.76 | 8.76 | 8.9 | 8.74 | 64,436 |
| December 16, 2025 | 8.8 | 8.78 | 8.78 | 8.82 | 8.77 | 32,789 |
| December 15, 2025 | 8.91 | 8.88 | 8.88 | 8.92 | 8.83 | 124,488 |
| December 12, 2025 | 8.97 | 8.88 | 8.88 | 8.98 | 8.87 | 194,150 |
| December 11, 2025 | 8.88 | 8.89 | 8.89 | 8.92 | 8.85 | 85,375 |
| December 10, 2025 | 8.97 | 8.97 | 8.97 | 8.98 | 8.95 | 34,596 |
| December 09, 2025 | 8.99 | 9 | 9 | 9.05 | 8.92 | 167,116 |
| December 08, 2025 | 9.02 | 8.98 | 8.98 | 9.03 | 8.98 | 41,245 |
| December 05, 2025 | 8.99 | 9 | 9 | 9.03 | 8.96 | 223,259 |
| December 04, 2025 | 8.97 | 8.95 | 8.95 | 8.98 | 8.92 | 37,279 |
| December 03, 2025 | 9.01 | 8.95 | 8.95 | 9.02 | 8.93 | 79,121 |
| December 02, 2025 | 8.98 | 9.01 | 9.01 | 9.06 | 8.98 | 142,200 |
| December 01, 2025 | 8.98 | 9 | 9 | 9 | 8.93 | 95,059 |
| November 28, 2025 | 9.06 | 9 | 9 | 9.06 | 8.94 | 42,597 |
| November 27, 2025 | 8.98 | 8.97 | 8.97 | 9 | 8.96 | 39,969 |
| November 26, 2025 | 8.99 | 8.99 | 8.99 | 9.01 | 8.95 | 65,720 |
| November 25, 2025 | 8.91 | 8.89 | 8.89 | 8.94 | 8.81 | 158,159 |
| November 24, 2025 | 8.83 | 8.91 | 8.91 | 8.91 | 8.8 | 367,819 |
| November 21, 2025 | 8.7 | 8.74 | 8.74 | 8.75 | 8.68 | 249,768 |
| November 20, 2025 | 8.95 | 8.88 | 8.88 | 9 | 8.88 | 112,831 |
| November 19, 2025 | 8.77 | 8.82 | 8.82 | 8.88 | 8.76 | 115,563 |
| November 18, 2025 | 8.78 | 8.78 | 8.78 | 8.82 | 8.7 | 54,013 |
| November 17, 2025 | 8.94 | 8.88 | 8.88 | 8.96 | 8.85 | 102,106 |
| November 14, 2025 | 8.91 | 8.94 | 8.94 | 8.95 | 8.79 | 88,575 |
| November 13, 2025 | 9.1 | 8.95 | 8.95 | 9.11 | 8.94 | 107,063 |
| November 12, 2025 | 9.1 | 9.09 | 9.09 | 9.15 | 9.07 | 148,187 |
| November 11, 2025 | 9.06 | 9.01 | 9.01 | 9.06 | 9.01 | 111,151 |
| November 10, 2025 | 8.98 | 8.97 | 8.97 | 9.02 | 8.95 | 106,520 |
| November 07, 2025 | 8.96 | 8.8 | 8.8 | 8.97 | 8.8 | 66,764 |
| November 06, 2025 | 9.07 | 8.96 | 8.96 | 9.11 | 8.95 | 133,986 |
| November 05, 2025 | 9.06 | 9.11 | 9.11 | 9.13 | 9.04 | 73,338 |
| November 04, 2025 | 9.04 | 9.11 | 9.11 | 9.13 | 9.03 | 65,690 |
| November 03, 2025 | 9.1 | 9.09 | 9.09 | 9.16 | 9.06 | 102,166 |
| October 31, 2025 | 9.12 | 9.09 | 9.09 | 9.16 | 9.07 | 220,478 |
| October 30, 2025 | 9.12 | 9.11 | 9.11 | 9.13 | 9.05 | 92,111 |
| October 29, 2025 | 9.12 | 9.09 | 9.09 | 9.14 | 9.06 | 49,272 |
| October 28, 2025 | 9 | 9.05 | 9.05 | 9.08 | 9 | 111,911 |
| October 27, 2025 | 9 | 8.99 | 8.99 | 9.01 | 8.96 | 191,557 |
| October 24, 2025 | 8.86 | 8.94 | 8.94 | 8.94 | 8.85 | 59,829 |
| October 23, 2025 | 8.78 | 8.81 | 8.81 | 8.82 | 8.75 | 235,772 |
| October 22, 2025 | 8.85 | 8.76 | 8.76 | 8.86 | 8.76 | 44,880 |
| October 21, 2025 | 8.78 | 8.81 | 8.81 | 8.82 | 8.78 | 33,380 |
| October 20, 2025 | 8.71 | 8.76 | 8.76 | 8.78 | 8.69 | 82,747 |