8.25
-1.25(-13.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9 | 9.5 | 9.5 | 10.5 | 9 | 231,875 |
| August 14, 2025 | 9.67 | 9.75 | 9.75 | 10.5 | 9 | 323,395 |
| August 13, 2025 | 10.38 | 9.5 | 9.5 | 11 | 9.3 | 249,507 |
| August 12, 2025 | 10.2 | 10.5 | 10.5 | 11 | 10 | 72,816 |
| August 11, 2025 | 9.77 | 10.5 | 10.5 | 11 | 9 | 692,240 |
| August 08, 2025 | 9.7 | 9.15 | 9.15 | 9.7 | 9 | 226,948 |
| August 07, 2025 | 9.11 | 9.5 | 9.5 | 10 | 9 | 95,042 |
| August 06, 2025 | 9.78 | 9 | 9 | 10 | 8.5 | 151,996 |
| August 05, 2025 | 9.39 | 9.9 | 9.9 | 10 | 8.5 | 282,524 |
| August 04, 2025 | 8.15 | 8.75 | 8.75 | 9 | 8.15 | 206,854 |
| August 01, 2025 | 8.5 | 8.5 | 8.5 | 9 | 8.1 | 35,227 |
| July 31, 2025 | 8.7 | 8.5 | 8.5 | 9 | 8 | 140,789 |
| July 30, 2025 | 8.37 | 8 | 8 | 8.93 | 8 | 80,162 |
| July 29, 2025 | 9 | 8.5 | 8.5 | 9 | 8.2 | 126,269 |
| July 28, 2025 | 8 | 8.5 | 8.5 | 9.5 | 7.5 | 552,534 |
| July 25, 2025 | 8 | 7.75 | 7.75 | 8 | 7.6 | 271,694 |
| July 24, 2025 | 7.9 | 8 | 8 | 8 | 7.6 | 82,055 |
| July 23, 2025 | 7.93 | 7.75 | 7.75 | 7.93 | 7.6 | 362,479 |
| July 22, 2025 | 7.8 | 7.75 | 7.75 | 8 | 7.5 | 364,660 |
| July 21, 2025 | 7.97 | 7.75 | 7.75 | 8 | 7.5 | 150,507 |
| July 18, 2025 | 7.56 | 7.75 | 7.75 | 8 | 7.5 | 32,383 |
| July 17, 2025 | 7.5 | 7.75 | 7.75 | 7.85 | 7.5 | 73,392 |
| July 16, 2025 | 7.85 | 7.75 | 7.75 | 8 | 7.5 | 250,448 |
| July 15, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.62 | 170,212 |
| July 14, 2025 | 7.84 | 7.75 | 7.75 | 8 | 7.5 | 421,348 |
| July 11, 2025 | 8 | 7.5 | 7.5 | 8.15 | 7.5 | 217,011 |
| July 10, 2025 | 7.8 | 7.6 | 7.6 | 7.99 | 7.5 | 339,711 |
| July 09, 2025 | 7.9 | 7.75 | 7.75 | 8.1 | 7.5 | 121,236 |
| July 08, 2025 | 7.5 | 7.75 | 7.75 | 8 | 7.5 | 290,652 |
| July 07, 2025 | 7.99 | 7.75 | 7.75 | 7.99 | 7.5 | 29,148 |
| July 04, 2025 | 7.95 | 7.75 | 7.75 | 8 | 7.5 | 94,790 |
| July 03, 2025 | 7.95 | 7.7 | 7.7 | 8 | 7.5 | 71,192 |
| July 02, 2025 | 8 | 7.75 | 7.75 | 8 | 7.75 | 30,165 |
| July 01, 2025 | 7.5 | 7.75 | 7.75 | 8 | 7.5 | 130,281 |
| June 30, 2025 | 7.56 | 7.75 | 7.75 | 8 | 7.56 | 251,388 |
| June 27, 2025 | 7.9 | 7.7 | 7.7 | 7.99 | 7 | 403,886 |
| June 26, 2025 | 8 | 7.75 | 7.75 | 8.5 | 7.5 | 778,361 |
| June 25, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 8 | 182,830 |
| June 24, 2025 | 9 | 8.5 | 8.5 | 9 | 8 | 43,601 |
| June 23, 2025 | 8.12 | 8.5 | 8.5 | 9.2 | 8 | 189,074 |
| June 20, 2025 | 9 | 8.5 | 8.5 | 9.5 | 8.1 | 344,338 |
| June 19, 2025 | 9.12 | 9.25 | 9.25 | 9.25 | 8.8 | 90,360 |
| June 18, 2025 | 9.6 | 9.25 | 9.25 | 9.6 | 9 | 108,361 |
| June 17, 2025 | 9 | 9.25 | 9.25 | 9.4 | 9 | 72,948 |
| June 16, 2025 | 9 | 9.7 | 9.7 | 9.7 | 9 | 46,511 |
| June 13, 2025 | 9.55 | 9.7 | 9.7 | 10 | 9 | 543,100 |
| June 12, 2025 | 9.36 | 9.5 | 9.5 | 10 | 9 | 115,082 |
| June 11, 2025 | 9.12 | 9.5 | 9.5 | 10 | 9.12 | 95,951 |
| June 10, 2025 | 9.55 | 9.5 | 9.5 | 9.7 | 9.36 | 396,088 |
| June 09, 2025 | 9.79 | 9.5 | 9.5 | 10 | 9.36 | 114,512 |
| June 06, 2025 | 9.22 | 9.5 | 9.5 | 10 | 9.22 | 63,811 |
| June 05, 2025 | 9.55 | 10 | 10 | 10 | 9 | 98,446 |
| June 04, 2025 | 9.9 | 9.5 | 9.5 | 10 | 9.5 | 109,513 |
| June 03, 2025 | 9.72 | 9.5 | 9.5 | 10.2 | 9 | 114,094 |
| June 02, 2025 | 10.2 | 10 | 10 | 10.3 | 9.5 | 154,649 |
| May 30, 2025 | 10.23 | 10 | 10 | 10.5 | 9.67 | 27,295 |
| May 29, 2025 | 10.3 | 10 | 10 | 10.3 | 9.66 | 103,744 |
| May 28, 2025 | 9.5 | 10 | 10 | 10.3 | 9.5 | 17,363 |
| May 27, 2025 | 10 | 10 | 10 | 10.5 | 9.5 | 448,182 |
| May 23, 2025 | 10.07 | 10.25 | 10.25 | 10.5 | 9.98 | 253,970 |