8.32
-0.059(-0.70%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.38 | 8.32 | 8.32 | 8.38 | 8.31 | 48,419 |
| January 13, 2026 | 8.38 | 8.38 | 8.38 | 8.39 | 8.37 | 28,089 |
| January 12, 2026 | 8.35 | 8.37 | 8.37 | 8.37 | 8.28 | 5,408 |
| January 09, 2026 | 8.34 | 8.39 | 8.39 | 8.4 | 8.34 | 588 |
| January 08, 2026 | 8.32 | 8.33 | 8.33 | 8.34 | 8.31 | 13,976 |
| January 07, 2026 | 8.33 | 8.34 | 8.34 | 8.34 | 8.32 | 8,920 |
| January 06, 2026 | 8.28 | 8.3 | 8.3 | 8.32 | 8.25 | 7,676 |
| January 05, 2026 | 8.29 | 8.28 | 8.28 | 8.3 | 8.25 | 15,465 |
| January 02, 2026 | 8.24 | 8.21 | 8.21 | 8.29 | 8.2 | 32,669 |
| December 31, 2025 | 8.26 | 8.26 | 8.26 | 8.27 | 8.26 | 15,236 |
| December 30, 2025 | 8.24 | 8.28 | 8.28 | 8.29 | 8.24 | 26,316 |
| December 29, 2025 | 8.28 | 8.25 | 8.25 | 8.28 | 8.25 | 7,796 |
| December 24, 2025 | 8.25 | 8.26 | 8.26 | 8.26 | 8.24 | 16,370 |
| December 23, 2025 | 8.22 | 8.26 | 8.26 | 8.26 | 8.22 | 22,280 |
| December 22, 2025 | 8.25 | 8.24 | 8.24 | 8.25 | 8.22 | 772,850 |
| December 19, 2025 | 8.19 | 8.25 | 8.25 | 8.26 | 8.19 | 778,405 |
| December 18, 2025 | 8.19 | 8.2 | 8.2 | 8.2 | 8.14 | 76,390 |
| December 17, 2025 | 8.23 | 8.13 | 8.13 | 8.25 | 8.13 | 1.46M |
| December 16, 2025 | 8.21 | 8.15 | 8.15 | 8.21 | 8.15 | 19,093 |
| December 15, 2025 | 8.26 | 8.23 | 8.23 | 8.29 | 8.22 | 45,457 |
| December 12, 2025 | 8.31 | 8.23 | 8.23 | 8.32 | 8.22 | 27,788 |
| December 11, 2025 | 8.22 | 8.23 | 8.23 | 8.25 | 8.2 | 38,598 |
| December 10, 2025 | 8.27 | 8.24 | 8.24 | 8.27 | 8.23 | 11,230 |
| December 09, 2025 | 8.27 | 8.27 | 8.27 | 8.28 | 8.24 | 10,731 |
| December 08, 2025 | 8.29 | 8.26 | 8.26 | 8.3 | 8.26 | 1,981 |
| December 05, 2025 | 8.27 | 8.27 | 8.27 | 8.29 | 8.27 | 2,221 |
| 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 |