7.73
+0.0235(+0.30%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 7.56 | 7.6 | 7.6 | 7.6 | 7.56 | 10,613 |
| July 23, 2025 | 7.58 | 7.53 | 7.53 | 7.58 | 7.53 | 16,546 |
| July 22, 2025 | 7.53 | 7.5 | 7.5 | 7.53 | 7.5 | 37,366 |
| July 21, 2025 | 7.57 | 7.53 | 7.53 | 7.57 | 7.51 | 2,238 |
| July 18, 2025 | 7.58 | 7.53 | 7.53 | 7.58 | 7.52 | 17,849 |
| July 17, 2025 | 7.54 | 7.53 | 7.53 | 7.54 | 7.51 | 1,885 |
| July 16, 2025 | 7.48 | 7.44 | 7.44 | 7.5 | 7.44 | 11,869 |
| July 15, 2025 | 7.52 | 7.52 | 7.52 | 7.58 | 7.51 | 18,049 |
| July 14, 2025 | 7.44 | 7.49 | 7.49 | 7.49 | 7.42 | 4,106 |
| July 11, 2025 | 7.48 | 7.46 | 7.46 | 7.48 | 7.42 | 19,986 |
| July 10, 2025 | 7.39 | 7.47 | 7.47 | 7.47 | 7.39 | 44,621 |
| July 09, 2025 | 7.43 | 7.42 | 7.42 | 7.45 | 7.39 | 5,472 |
| July 08, 2025 | 7.41 | 7.41 | 7.41 | 7.47 | 7.38 | 16,877 |
| July 07, 2025 | 7.45 | 7.39 | 7.39 | 7.45 | 7.36 | 7,042 |
| July 04, 2025 | 7.42 | 7.39 | 7.39 | 7.42 | 7.38 | 11,036 |
| July 03, 2025 | 7.4 | 7.42 | 7.42 | 7.43 | 7.38 | 1,144 |
| July 02, 2025 | 7.39 | 7.39 | 7.39 | 7.4 | 7.33 | 4,908 |
| July 01, 2025 | 7.33 | 7.32 | 7.32 | 7.33 | 7.28 | 67,361 |
| June 30, 2025 | 7.35 | 7.32 | 7.32 | 7.35 | 7.31 | 14,434 |
| June 27, 2025 | 7.28 | 7.3 | 7.3 | 7.3 | 7.26 | 2,830 |
| June 26, 2025 | 7.25 | 7.22 | 7.22 | 7.25 | 7.21 | 4,926 |
| June 25, 2025 | 7.29 | 7.24 | 7.24 | 7.29 | 7.24 | 42,433 |
| June 24, 2025 | 7.3 | 7.24 | 7.24 | 7.3 | 7.22 | 20,856 |
| June 23, 2025 | 7.23 | 7.19 | 7.19 | 7.24 | 7.19 | 26,005 |
| June 20, 2025 | 7.23 | 7.2 | 7.2 | 7.23 | 7.19 | 1,384 |
| June 19, 2025 | 7.27 | 7.18 | 7.18 | 7.27 | 7.17 | 613 |
| June 18, 2025 | 7.28 | 7.25 | 7.25 | 7.28 | 7.24 | 9,387 |
| June 17, 2025 | 7.25 | 7.24 | 7.24 | 7.26 | 7.2 | 1,077 |
| June 16, 2025 | 7.21 | 7.24 | 7.24 | 7.25 | 7.21 | 6,459 |
| June 13, 2025 | 7.19 | 7.2 | 7.2 | 7.22 | 7.17 | 15,800 |
