7.32
+0.034(+0.47%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.35 | 7.28 | 7.28 | 7.35 | 7.27 | 6,962 |
| September 04, 2025 | 7.3 | 7.31 | 7.31 | 7.31 | 7.29 | 205,814 |
| September 03, 2025 | 7.28 | 7.27 | 7.27 | 7.29 | 7.27 | 281,687 |
| September 02, 2025 | 7.28 | 7.24 | 7.24 | 7.3 | 7.24 | 80,700 |
| September 01, 2025 | 7.28 | 7.27 | 7.27 | 7.3 | 7.27 | 13,401 |
| August 29, 2025 | 7.33 | 7.27 | 7.27 | 7.33 | 7.27 | 42,711 |
| August 28, 2025 | 7.32 | 7.3 | 7.3 | 7.33 | 7.3 | 52,235 |
| August 27, 2025 | 7.32 | 7.31 | 7.31 | 7.32 | 7.31 | 16,899 |
| August 26, 2025 | 7.28 | 7.28 | 7.28 | 7.29 | 7.27 | 16,778 |
| August 22, 2025 | 7.26 | 7.32 | 7.32 | 7.33 | 7.26 | 15,495 |
| August 21, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.24 | 15,494 |
| August 20, 2025 | 7.25 | 7.25 | 7.25 | 7.27 | 7.22 | 52,655 |
| August 19, 2025 | 7.27 | 7.28 | 7.28 | 7.3 | 7.27 | 213,172 |
| August 18, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.25 | 2,001 |
| August 15, 2025 | 7.3 | 7.26 | 7.26 | 7.3 | 7.26 | 70,366 |
| August 14, 2025 | 7.26 | 7.26 | 7.26 | 7.27 | 7.23 | 277,854 |
| August 13, 2025 | 7.26 | 7.25 | 7.25 | 7.26 | 7.25 | 101,236 |
| August 12, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.21 | 91,071 |
| August 11, 2025 | 7.25 | 7.25 | 7.25 | 7.27 | 7.23 | 45,818 |
| August 08, 2025 | 7.23 | 7.23 | 7.23 | 7.24 | 7.22 | 14,776 |
| August 07, 2025 | 7.25 | 7.21 | 7.21 | 7.29 | 7.21 | 17,666 |
| August 06, 2025 | 7.25 | 7.23 | 7.23 | 7.25 | 7.21 | 56,915 |
| August 05, 2025 | 7.24 | 7.21 | 7.21 | 7.26 | 7.21 | 380,078 |
| August 04, 2025 | 7.16 | 7.22 | 7.22 | 7.22 | 7.16 | 2,989 |
| August 01, 2025 | 7.24 | 7.13 | 7.13 | 7.26 | 7.13 | 182,193 |
| July 31, 2025 | 7.32 | 7.31 | 7.31 | 7.36 | 7.31 | 15,372 |
| July 30, 2025 | 7.26 | 7.28 | 7.28 | 7.28 | 7.25 | 229,985 |
| July 29, 2025 | 7.28 | 7.26 | 7.26 | 7.3 | 7.26 | 232,966 |
| July 28, 2025 | 7.29 | 7.23 | 7.23 | 7.29 | 7.23 | 20,841 |
| July 25, 2025 | 7.21 | 7.23 | 7.23 | 7.23 | 7.2 | 1.12M |
| July 24, 2025 | 7.17 | 7.18 | 7.18 | 7.19 | 7.16 | 93,830 |
| July 23, 2025 | 7.13 | 7.12 | 7.12 | 7.14 | 7.12 | 377,772 |
| July 22, 2025 | 7.1 | 7.1 | 7.1 | 7.12 | 7.09 | 32,353 |
| July 21, 2025 | 7.13 | 7.12 | 7.12 | 7.13 | 7.11 | 134,052 |
| July 18, 2025 | 7.14 | 7.12 | 7.12 | 7.14 | 7.12 | 179,859 |
| July 17, 2025 | 7.1 | 7.12 | 7.12 | 7.12 | 7.1 | 113,142 |
| July 16, 2025 | 7.06 | 7.04 | 7.04 | 7.09 | 7.04 | 13,876 |
| July 15, 2025 | 7.12 | 7.1 | 7.1 | 7.12 | 7.1 | 159,044 |
| July 14, 2025 | 7.04 | 7.09 | 7.09 | 7.09 | 7.04 | 15,907 |
| July 11, 2025 | 7.06 | 7.05 | 7.05 | 7.06 | 7.02 | 30,795 |
| July 10, 2025 | 7.03 | 7.06 | 7.06 | 7.06 | 7.02 | 17,853 |
| July 09, 2025 | 7 | 7.02 | 7.02 | 7.04 | 7 | 3,493 |
| July 08, 2025 | 6.99 | 7 | 7 | 7.02 | 6.98 | 27,472 |
| July 07, 2025 | 7 | 6.99 | 6.99 | 7.02 | 6.99 | 570,895 |
| July 04, 2025 | 6.99 | 6.98 | 6.98 | 6.99 | 6.98 | 8,287 |
| July 03, 2025 | 6.98 | 7.02 | 7.02 | 7.02 | 6.97 | 22,315 |
| July 02, 2025 | 6.98 | 6.98 | 6.98 | 6.99 | 6.93 | 23,503 |
| July 01, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.88 | 65,698 |
| June 30, 2025 | 6.95 | 6.92 | 6.92 | 6.95 | 6.9 | 18,723 |
| June 27, 2025 | 6.86 | 6.91 | 6.91 | 6.91 | 6.86 | 121,074 |
| June 26, 2025 | 6.84 | 6.83 | 6.83 | 6.84 | 6.82 | 28,942 |
| June 25, 2025 | 6.85 | 6.84 | 6.84 | 6.86 | 6.84 | 190,682 |
| June 24, 2025 | 6.85 | 6.85 | 6.85 | 6.9 | 6.83 | 20,282 |
| June 23, 2025 | 6.81 | 6.8 | 6.8 | 6.84 | 6.8 | 3,929 |
| June 20, 2025 | 6.82 | 6.82 | 6.82 | 6.83 | 6.8 | 77,389 |
| June 19, 2025 | 6.81 | 6.78 | 6.78 | 6.81 | 6.78 | 59,610 |
| June 18, 2025 | 6.85 | 6.86 | 6.86 | 6.87 | 6.85 | 3,178 |
| June 17, 2025 | 6.82 | 6.84 | 6.84 | 6.85 | 6.8 | 11,770 |
| June 16, 2025 | 6.81 | 6.85 | 6.85 | 6.86 | 6.8 | 16,966 |
| June 13, 2025 | 6.81 | 6.81 | 6.81 | 6.84 | 6.78 | 3,486 |
