8.00
-0.25(-3.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.25 | 8.25 | 8.25 | 8.35 | 8.25 | 20,000 |
| September 04, 2025 | 8.25 | 8.25 | 8.25 | 8.49 | 8.07 | 268,518 |
| September 03, 2025 | 8.5 | 8.25 | 8.25 | 8.99 | 8 | 523,872 |
| September 02, 2025 | 8.5 | 8.5 | 8.5 | 8.99 | 8.5 | 64,385 |
| September 01, 2025 | 8.5 | 8.5 | 8.5 | 9.1 | 8 | 153,361 |
| August 29, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 8 | 275,216 |
| August 28, 2025 | 8.15 | 9 | 9 | 9 | 8.15 | 79,467 |
| August 27, 2025 | 8.15 | 8.25 | 8.25 | 8.5 | 8 | 110,406 |
| August 26, 2025 | 8 | 8.25 | 8.25 | 8.5 | 8 | 205,451 |
| August 22, 2025 | 8.15 | 8.25 | 8.25 | 8.5 | 8.13 | 92,252 |
| August 21, 2025 | 8.37 | 8.25 | 8.25 | 8.39 | 8.25 | 238,561 |
| August 20, 2025 | 8.4 | 8.25 | 8.25 | 8.4 | 8.1 | 133,761 |
| August 19, 2025 | 8.5 | 8.25 | 8.25 | 9.5 | 8.25 | 217,317 |
| August 18, 2025 | 9.2 | 8.25 | 8.25 | 9.5 | 8 | 815,320 |
| 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 |
