8.35
+0.02(+0.24%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 7.99 | 8.04 | 8.04 | 8.05 | 7.97 | 38,503 |
| July 02, 2025 | 7.94 | 7.98 | 7.98 | 8 | 7.91 | 37,549 |
| July 01, 2025 | 7.89 | 7.91 | 7.91 | 7.91 | 7.86 | 84,966 |
| June 30, 2025 | 7.89 | 7.89 | 7.89 | 7.92 | 7.88 | 42,214 |
| June 27, 2025 | 7.83 | 7.87 | 7.87 | 7.88 | 7.83 | 28,962 |
| June 26, 2025 | 7.8 | 7.8 | 7.8 | 7.83 | 7.77 | 55,361 |
| June 25, 2025 | 7.83 | 7.83 | 7.83 | 7.86 | 7.82 | 109,629 |
| June 24, 2025 | 7.84 | 7.81 | 7.81 | 7.85 | 7.78 | 117,756 |
| June 23, 2025 | 7.75 | 7.75 | 7.75 | 7.81 | 7.73 | 113,935 |
| June 20, 2025 | 7.76 | 7.76 | 7.76 | 7.81 | 7.73 | 77,154 |
| June 19, 2025 | 7.78 | 7.72 | 7.72 | 7.8 | 7.7 | 70,552 |
| June 18, 2025 | 7.79 | 7.8 | 7.8 | 7.83 | 7.78 | 38,734 |
| June 17, 2025 | 7.75 | 7.79 | 7.79 | 7.79 | 7.72 | 42,442 |
| June 16, 2025 | 7.72 | 7.78 | 7.78 | 7.79 | 7.72 | 165,297 |
| June 13, 2025 | 7.71 | 7.74 | 7.74 | 7.77 | 7.68 | 31,209 |
| June 12, 2025 | 7.77 | 7.77 | 7.77 | 7.79 | 7.72 | 27,067 |
| June 11, 2025 | 7.87 | 7.87 | 7.83 | 7.89 | 7.86 | 24,519 |
| June 10, 2025 | 7.85 | 7.85 | 7.81 | 7.86 | 7.82 | 32,120 |
| June 09, 2025 | 7.8 | 7.8 | 7.76 | 7.83 | 7.79 | 49,034 |
| June 06, 2025 | 7.77 | 7.81 | 7.77 | 7.84 | 7.76 | 78,998 |
| June 05, 2025 | 7.77 | 7.78 | 7.74 | 7.78 | 7.71 | 146,472 |
| June 04, 2025 | 7.77 | 7.77 | 7.73 | 7.8 | 7.75 | 37,569 |
| June 03, 2025 | 7.7 | 7.76 | 7.72 | 7.77 | 7.68 | 39,039 |
| June 02, 2025 | 7.65 | 7.66 | 7.62 | 7.69 | 7.6 | 89,470 |
| May 30, 2025 | 7.71 | 7.7 | 7.66 | 7.73 | 7.67 | 301,018 |
| May 29, 2025 | 7.83 | 7.73 | 7.69 | 7.85 | 7.71 | 129,901 |
| May 28, 2025 | 7.73 | 7.72 | 7.68 | 7.77 | 7.7 | 10,724 |
| May 27, 2025 | 7.62 | 7.69 | 7.65 | 7.69 | 7.61 | 75,041 |