6.78
-0.029(-0.43%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.85 | 6.78 | 6.78 | 6.85 | 6.75 | 10,063 |
| August 15, 2025 | 6.8 | 6.8 | 6.8 | 6.81 | 6.79 | 18,579 |
| August 14, 2025 | 6.73 | 6.76 | 6.76 | 6.76 | 6.73 | 234 |
| August 13, 2025 | 6.73 | 6.74 | 6.74 | 6.74 | 6.73 | 8,500 |
| August 12, 2025 | 6.71 | 6.7 | 6.7 | 6.72 | 6.68 | 5,637 |
| August 11, 2025 | 6.74 | 6.7 | 6.7 | 6.74 | 6.69 | 50,040 |
| August 08, 2025 | 6.71 | 6.73 | 6.73 | 6.73 | 6.71 | 43 |
| August 07, 2025 | 6.68 | 6.7 | 6.7 | 6.75 | 6.68 | 12,140 |
| August 06, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 6,164 |
| August 05, 2025 | 6.63 | 6.61 | 6.61 | 6.63 | 6.61 | 1,369 |
| August 04, 2025 | 6.55 | 6.6 | 6.6 | 6.6 | 6.55 | 37 |
| August 01, 2025 | 6.61 | 6.52 | 6.52 | 6.61 | 6.51 | 63,578 |
| July 31, 2025 | 6.73 | 6.65 | 6.65 | 6.73 | 6.65 | 5,648 |
| July 30, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | 22,396 |
| July 29, 2025 | 6.68 | 6.69 | 6.69 | 6.73 | 6.68 | 192 |
| July 28, 2025 | 6.81 | 6.66 | 6.66 | 6.81 | 6.66 | 132,788 |
| July 25, 2025 | 6.68 | 6.73 | 6.73 | 6.73 | 6.67 | 2,202 |
| July 24, 2025 | 6.74 | 6.71 | 6.71 | 6.74 | 6.69 | 15,908 |
| July 23, 2025 | 6.68 | 6.64 | 6.64 | 6.69 | 6.64 | 134,786 |
| July 22, 2025 | 6.62 | 6.63 | 6.63 | 6.63 | 6.61 | 128,553 |
| July 21, 2025 | 6.64 | 6.66 | 6.66 | 6.66 | 6.63 | 18,856 |
| July 18, 2025 | 6.68 | 6.65 | 6.65 | 6.7 | 6.65 | 71,278 |
| July 17, 2025 | 6.63 | 6.65 | 6.65 | 6.65 | 6.61 | 2,306 |
| July 16, 2025 | 6.6 | 6.6 | 6.6 | 6.63 | 6.59 | 11,264 |
| July 15, 2025 | 6.69 | 6.63 | 6.63 | 6.7 | 6.63 | 7,172 |
| July 14, 2025 | 6.62 | 6.66 | 6.66 | 6.66 | 6.62 | 26,167 |
| July 11, 2025 | 6.64 | 6.65 | 6.65 | 6.65 | 6.64 | 53,108 |
| July 10, 2025 | 6.71 | 6.68 | 6.68 | 6.71 | 6.68 | 8,048 |
| July 09, 2025 | 6.64 | 6.69 | 6.69 | 6.69 | 6.64 | 2,740 |
| July 08, 2025 | 6.59 | 6.61 | 6.61 | 6.62 | 6.59 | 18,341 |
| July 07, 2025 | 6.56 | 6.57 | 6.57 | 6.57 | 6.56 | 16,646 |
| July 04, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.53 | 1,523 |
| July 03, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.56 | 4,480 |
| July 02, 2025 | 6.53 | 6.58 | 6.58 | 6.59 | 6.51 | 382,833 |
| July 01, 2025 | 6.52 | 6.5 | 6.5 | 6.52 | 6.49 | 1,587 |
| June 30, 2025 | 6.54 | 6.51 | 6.51 | 6.54 | 6.5 | 11,345 |
| June 27, 2025 | 6.46 | 6.5 | 6.5 | 6.5 | 6.46 | 33,162 |
| June 26, 2025 | 6.41 | 6.4 | 6.4 | 6.41 | 6.4 | 7 |
| June 25, 2025 | 6.42 | 6.42 | 6.42 | 6.43 | 6.42 | 48 |
| June 24, 2025 | 6.5 | 6.47 | 6.47 | 6.5 | 6.45 | 2,887 |
| June 23, 2025 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0 |
| June 20, 2025 | 6.39 | 6.4 | 6.4 | 6.41 | 6.39 | 3,893 |
| June 19, 2025 | 6.34 | 6.36 | 6.36 | 6.38 | 6.34 | 28 |
| June 18, 2025 | 6.47 | 6.45 | 6.45 | 6.47 | 6.45 | 48 |
| June 17, 2025 | 6.42 | 6.45 | 6.45 | 6.45 | 6.42 | 1 |
| June 16, 2025 | 6.46 | 6.5 | 6.5 | 6.51 | 6.46 | 643 |
| June 13, 2025 | 6.44 | 6.43 | 6.43 | 6.44 | 6.43 | 3 |
| June 12, 2025 | 6.49 | 6.52 | 6.52 | 6.53 | 6.49 | 19 |
| June 11, 2025 | 6.68 | 6.67 | 6.53 | 6.68 | 6.66 | 4,560 |
| June 10, 2025 | 6.68 | 6.67 | 6.67 | 6.68 | 6.67 | 2,969 |
| June 09, 2025 | 6.66 | 6.65 | 6.65 | 6.66 | 6.64 | 16,933 |
| June 06, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 862 |
| June 05, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.61 | 15,580 |
| June 04, 2025 | 6.6 | 6.61 | 6.61 | 6.61 | 6.6 | 2,287 |
| June 03, 2025 | 6.63 | 6.57 | 6.57 | 6.63 | 6.56 | 12 |
| June 02, 2025 | 6.58 | 6.59 | 6.59 | 6.59 | 6.55 | 61 |
| May 30, 2025 | 6.61 | 6.59 | 6.59 | 6.61 | 6.59 | 113,621 |
| May 29, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 5 |
| May 28, 2025 | 6.62 | 6.56 | 6.56 | 6.62 | 6.56 | 6,043 |
| May 27, 2025 | 6.58 | 6.61 | 6.61 | 6.62 | 6.58 | 20,394 |