8.24
+0.0215(+0.26%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.25 | 8.24 | 8.24 | 8.25 | 8.23 | 13,913 |
| December 03, 2025 | 8.25 | 8.22 | 8.22 | 8.28 | 8.22 | 18,866 |
| December 02, 2025 | 8.26 | 8.27 | 8.27 | 8.3 | 8.25 | 16,477 |
| December 01, 2025 | 8.25 | 8.26 | 8.26 | 8.27 | 8.21 | 4,826 |
| November 28, 2025 | 8.32 | 8.27 | 8.27 | 8.49 | 8.26 | 5,309 |
| November 27, 2025 | 8.24 | 8.23 | 8.23 | 8.26 | 8.23 | 5,614 |
| November 26, 2025 | 8.25 | 8.25 | 8.25 | 8.26 | 8.22 | 21,503 |
| November 25, 2025 | 8.16 | 8.16 | 8.16 | 8.17 | 8.1 | 8,899 |
| November 24, 2025 | 8.12 | 8.15 | 8.15 | 8.17 | 8.08 | 42,173 |
| November 21, 2025 | 8 | 8.03 | 8.03 | 8.05 | 7.99 | 75,351 |
| November 20, 2025 | 8.2 | 8.15 | 8.15 | 8.23 | 8.15 | 8,938 |
| November 19, 2025 | 8.05 | 8.1 | 8.1 | 8.14 | 8.05 | 91,699 |
| November 18, 2025 | 8.08 | 8.06 | 8.06 | 8.09 | 8.02 | 25,703 |
| November 17, 2025 | 8.24 | 8.17 | 8.17 | 8.25 | 8.16 | 64,692 |
| November 14, 2025 | 8.22 | 8.23 | 8.23 | 8.24 | 8.12 | 125,689 |
| November 13, 2025 | 8.38 | 8.25 | 8.25 | 8.39 | 8.25 | 8,004 |
| November 12, 2025 | 8.33 | 8.37 | 8.37 | 8.41 | 8.33 | 121,114 |
| November 11, 2025 | 8.32 | 8.3 | 8.3 | 8.33 | 8.29 | 32,761 |
| November 10, 2025 | 8.24 | 8.25 | 8.25 | 8.28 | 8.22 | 20,786 |
| November 07, 2025 | 8.23 | 8.1 | 8.1 | 8.23 | 8.1 | 78,805 |
| November 06, 2025 | 8.32 | 8.22 | 8.22 | 8.34 | 8.22 | 13,964 |
| November 05, 2025 | 8.29 | 8.34 | 8.34 | 8.34 | 8.28 | 91,423 |
| November 04, 2025 | 8.28 | 8.34 | 8.34 | 8.35 | 8.27 | 9,549 |
| November 03, 2025 | 8.37 | 8.32 | 8.32 | 8.37 | 8.3 | 61,729 |
| October 31, 2025 | 8.38 | 8.33 | 8.33 | 8.39 | 8.31 | 116,051 |
| October 30, 2025 | 8.37 | 8.36 | 8.36 | 8.37 | 8.32 | 5,317 |
| October 29, 2025 | 8.35 | 8.34 | 8.34 | 8.39 | 8.34 | 9,481 |
| October 28, 2025 | 8.24 | 8.3 | 8.3 | 8.31 | 8.24 | 4,554 |
| October 27, 2025 | 8.28 | 8.24 | 8.24 | 8.28 | 8.22 | 6,623 |
| October 24, 2025 | 8.15 | 8.2 | 8.2 | 8.2 | 8.13 | 7,913 |
| October 23, 2025 | 8.08 | 8.11 | 8.11 | 8.11 | 8.06 | 33,616 |
| October 22, 2025 | 8.13 | 8.06 | 8.06 | 8.14 | 8.06 | 18,498 |
| October 21, 2025 | 8.08 | 8.1 | 8.1 | 8.1 | 8.07 | 13,007 |
| October 20, 2025 | 8.04 | 8.07 | 8.07 | 8.08 | 8.01 | 9,051 |
| October 17, 2025 | 7.89 | 7.95 | 7.95 | 7.99 | 7.85 | 7,193 |
| October 16, 2025 | 8.02 | 8.01 | 8.01 | 8.06 | 8.01 | 13,131 |
| October 15, 2025 | 8.03 | 8.04 | 8.04 | 8.08 | 8.03 | 667,578 |
| October 14, 2025 | 8.01 | 8 | 8 | 8.02 | 7.95 | 52,395 |
| October 13, 2025 | 8.01 | 8.01 | 8.01 | 8.02 | 7.96 | 11,455 |
| October 10, 2025 | 8.11 | 7.98 | 7.98 | 8.15 | 7.98 | 9,619 |
| October 09, 2025 | 8.11 | 8.12 | 8.12 | 8.15 | 8.11 | 6,228 |
| October 08, 2025 | 8.06 | 8.09 | 8.09 | 8.09 | 8.04 | 12,080 |
| October 07, 2025 | 8.06 | 8.03 | 8.03 | 8.1 | 8.03 | 31,155 |
| October 06, 2025 | 8.1 | 8.06 | 8.06 | 8.13 | 8.04 | 18,995 |
| October 03, 2025 | 8.05 | 8.05 | 8.05 | 8.07 | 8.04 | 56,454 |
| October 02, 2025 | 8.02 | 8.02 | 8.02 | 8.04 | 8 | 14,587 |
| October 01, 2025 | 7.92 | 7.97 | 7.97 | 7.97 | 7.91 | 588,982 |
| September 30, 2025 | 7.95 | 7.94 | 7.94 | 7.96 | 7.93 | 11,355 |
| September 29, 2025 | 7.95 | 7.96 | 7.96 | 7.99 | 7.95 | 64,003 |
| September 26, 2025 | 7.92 | 7.92 | 7.92 | 7.95 | 7.92 | 70,641 |
| September 25, 2025 | 7.9 | 7.91 | 7.91 | 7.93 | 7.89 | 13,153 |
| September 24, 2025 | 7.98 | 7.93 | 7.93 | 7.98 | 7.92 | 676,526 |
| September 23, 2025 | 7.93 | 7.94 | 7.94 | 7.98 | 7.93 | 3,754 |
| September 22, 2025 | 7.95 | 7.93 | 7.93 | 7.95 | 7.9 | 70,702 |
| September 19, 2025 | 7.87 | 7.91 | 7.91 | 7.92 | 7.87 | 62,231 |
| September 18, 2025 | 7.86 | 7.88 | 7.88 | 7.88 | 7.82 | 8,197 |
| September 17, 2025 | 7.73 | 7.77 | 7.77 | 7.84 | 7.73 | 31,766 |
| September 16, 2025 | 7.79 | 7.77 | 7.77 | 7.85 | 7.77 | 8,928 |
| September 15, 2025 | 7.83 | 7.82 | 7.82 | 7.84 | 7.8 | 2,547 |
| September 12, 2025 | 7.82 | 7.81 | 7.81 | 7.84 | 7.81 | 54,197 |