7.95
-0.057(-0.71%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 7.79 | 7.81 | 7.81 | 7.81 | 7.78 | 783,331 |
| September 10, 2025 | 7.79 | 7.77 | 7.77 | 7.79 | 7.76 | 40,601 |
| September 09, 2025 | 7.75 | 7.74 | 7.74 | 7.75 | 7.72 | 26,595 |
| September 08, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | 10,227 |
| September 05, 2025 | 7.79 | 7.71 | 7.71 | 7.79 | 7.69 | 8,573 |
| September 04, 2025 | 7.72 | 7.74 | 7.74 | 7.74 | 7.71 | 604,447 |
| September 03, 2025 | 7.72 | 7.68 | 7.68 | 7.72 | 7.68 | 19,592 |
| September 02, 2025 | 7.69 | 7.66 | 7.66 | 7.71 | 7.66 | 12,882 |
| September 01, 2025 | 7.69 | 7.69 | 7.69 | 7.72 | 7.69 | 27,961 |
| August 29, 2025 | 7.75 | 7.69 | 7.69 | 7.76 | 7.69 | 315,936 |
| August 28, 2025 | 7.77 | 7.72 | 7.72 | 7.77 | 7.72 | 3,745 |
| August 27, 2025 | 7.75 | 7.73 | 7.73 | 7.75 | 7.73 | 2,814 |
| August 26, 2025 | 7.71 | 7.7 | 7.7 | 7.75 | 7.69 | 10,076 |
| August 22, 2025 | 7.69 | 7.75 | 7.75 | 7.76 | 7.69 | 11,581 |
| August 21, 2025 | 7.7 | 7.7 | 7.7 | 7.71 | 7.66 | 18,138 |
| August 20, 2025 | 7.67 | 7.67 | 7.67 | 7.69 | 7.65 | 11,973 |
| August 19, 2025 | 7.7 | 7.7 | 7.7 | 7.72 | 7.69 | 1,798 |
| August 18, 2025 | 7.69 | 7.69 | 7.69 | 7.72 | 7.68 | 13,768 |
| August 15, 2025 | 7.75 | 7.68 | 7.68 | 7.75 | 7.68 | 2,649 |
| August 14, 2025 | 7.7 | 7.68 | 7.68 | 7.7 | 7.66 | 6,443 |
| August 13, 2025 | 7.69 | 7.67 | 7.67 | 7.69 | 7.67 | 85,879 |
| August 12, 2025 | 7.68 | 7.65 | 7.65 | 7.68 | 7.63 | 77,763 |
| August 11, 2025 | 7.67 | 7.67 | 7.67 | 7.68 | 7.65 | 26,396 |
| August 08, 2025 | 7.65 | 7.65 | 7.65 | 7.66 | 7.64 | 8,095 |
| August 07, 2025 | 7.67 | 7.63 | 7.63 | 7.72 | 7.63 | 14,511 |
| August 06, 2025 | 7.66 | 7.65 | 7.65 | 7.67 | 7.62 | 1,172 |
| August 05, 2025 | 7.69 | 7.62 | 7.62 | 7.71 | 7.62 | 2,899 |
| August 04, 2025 | 7.57 | 7.64 | 7.64 | 7.64 | 7.56 | 10,560 |
| August 01, 2025 | 7.7 | 7.54 | 7.54 | 7.7 | 7.53 | 50,781 |
| July 31, 2025 | 7.76 | 7.73 | 7.73 | 7.78 | 7.72 | 9,933 |
| July 30, 2025 | 7.7 | 7.7 | 7.7 | 7.71 | 7.63 | 17,035 |
| July 29, 2025 | 7.73 | 7.67 | 7.67 | 7.73 | 7.67 | 29,775 |
| July 28, 2025 | 7.71 | 7.65 | 7.65 | 7.72 | 7.65 | 9,129 |
| July 25, 2025 | 7.62 | 7.65 | 7.65 | 7.65 | 7.62 | 3,601 |