7.25
-0.0035(-0.05%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.28 | 7.25 | 7.25 | 7.28 | 7.23 | 5,430 |
| August 15, 2025 | 7.3 | 7.25 | 7.25 | 7.3 | 7.24 | 12,203 |
| August 14, 2025 | 7.22 | 7.25 | 7.25 | 7.26 | 7.19 | 9,808 |
| August 13, 2025 | 7.27 | 7.2 | 7.2 | 7.27 | 7.2 | 178,059 |
| August 12, 2025 | 7.12 | 7.23 | 7.23 | 7.23 | 7.12 | 3,999 |
| August 11, 2025 | 7.2 | 7.17 | 7.17 | 7.24 | 7.14 | 98,873 |
| August 08, 2025 | 7.24 | 7.24 | 7.24 | 7.25 | 7.2 | 17,235 |
| August 07, 2025 | 7.16 | 7.22 | 7.22 | 7.27 | 7.15 | 16,924 |
| August 06, 2025 | 7.22 | 7.19 | 7.19 | 7.24 | 7.16 | 1,016 |
| August 05, 2025 | 7.23 | 7.16 | 7.16 | 7.24 | 7.16 | 49,470 |
| August 04, 2025 | 7.14 | 7.16 | 7.16 | 7.19 | 7.13 | 34,494 |
| August 01, 2025 | 7.19 | 7.1 | 7.1 | 7.25 | 7.05 | 76,254 |
| July 31, 2025 | 7.31 | 7.27 | 7.27 | 7.36 | 7.27 | 165,929 |
| July 30, 2025 | 7.35 | 7.28 | 7.28 | 7.35 | 7.28 | 91,862 |
| July 29, 2025 | 7.3 | 7.31 | 7.31 | 7.34 | 7.24 | 30,607 |
| July 28, 2025 | 7.42 | 7.24 | 7.24 | 7.42 | 7.24 | 81,720 |
| July 25, 2025 | 7.27 | 7.35 | 7.35 | 7.35 | 7.27 | 50,299 |
| July 24, 2025 | 7.38 | 7.36 | 7.36 | 7.4 | 7.32 | 47,344 |
| July 23, 2025 | 7.23 | 7.31 | 7.31 | 7.31 | 7.23 | 25,050 |
| July 22, 2025 | 7.28 | 7.19 | 7.19 | 7.28 | 7.15 | 14,572 |
| July 21, 2025 | 7.32 | 7.27 | 7.27 | 7.34 | 7.24 | 32,340 |
| July 18, 2025 | 7.38 | 7.29 | 7.29 | 7.38 | 7.28 | 113,375 |
| July 17, 2025 | 7.26 | 7.26 | 7.26 | 7.27 | 7.21 | 27,548 |
| July 16, 2025 | 7.15 | 7.11 | 7.11 | 7.17 | 7.11 | 77,938 |
| July 15, 2025 | 7.2 | 7.18 | 7.18 | 7.26 | 7.16 | 27,359 |
| July 14, 2025 | 7.19 | 7.16 | 7.16 | 7.19 | 7.13 | 7,036 |
| July 11, 2025 | 7.19 | 7.19 | 7.19 | 7.2 | 7.15 | 66,667 |
| July 10, 2025 | 7.2 | 7.2 | 7.2 | 7.23 | 7.17 | 7,447 |
| July 09, 2025 | 7.11 | 7.18 | 7.18 | 7.18 | 7.1 | 24,321 |
| July 08, 2025 | 7.11 | 7.09 | 7.09 | 7.11 | 7.07 | 15,892 |
| July 07, 2025 | 7.05 | 7.06 | 7.06 | 7.08 | 7 | 23,987 |
| July 04, 2025 | 7.01 | 7.04 | 7.04 | 7.04 | 6.97 | 4,546 |
| July 03, 2025 | 7.07 | 7.04 | 7.04 | 7.07 | 7.01 | 24,368 |
| July 02, 2025 | 6.92 | 7.03 | 7.03 | 7.04 | 6.92 | 50,738 |
| July 01, 2025 | 7.03 | 6.93 | 6.93 | 7.12 | 6.93 | 33,805 |
| June 30, 2025 | 7.1 | 7.06 | 7.06 | 7.11 | 7.04 | 17,095 |
| June 27, 2025 | 6.97 | 7.09 | 7.09 | 7.09 | 6.95 | 41,258 |
| June 26, 2025 | 6.87 | 6.88 | 6.88 | 6.91 | 6.86 | 49,311 |
| June 25, 2025 | 6.86 | 6.86 | 6.86 | 6.89 | 6.84 | 28,059 |
| June 24, 2025 | 6.86 | 6.87 | 6.87 | 6.91 | 6.84 | 28,988 |
| June 23, 2025 | 6.75 | 6.8 | 6.8 | 6.83 | 6.75 | 217,461 |
| June 20, 2025 | 6.85 | 6.84 | 6.84 | 6.85 | 6.82 | 6,274 |
| June 19, 2025 | 6.87 | 6.8 | 6.8 | 6.87 | 6.8 | 14,108 |
| June 18, 2025 | 6.89 | 6.87 | 6.87 | 6.92 | 6.86 | 2,869 |
| June 17, 2025 | 6.87 | 6.9 | 6.9 | 6.92 | 6.83 | 66,587 |
| June 16, 2025 | 6.89 | 6.96 | 6.96 | 6.96 | 6.89 | 4,251 |
| June 13, 2025 | 6.85 | 6.88 | 6.88 | 6.88 | 6.79 | 38,528 |
| June 12, 2025 | 6.88 | 6.89 | 6.89 | 6.94 | 6.86 | 12,579 |
| June 11, 2025 | 6.93 | 6.89 | 6.89 | 6.96 | 6.89 | 34,720 |
| June 10, 2025 | 6.95 | 6.9 | 6.9 | 6.96 | 6.9 | 31,347 |
| June 09, 2025 | 6.95 | 6.94 | 6.94 | 6.95 | 6.88 | 12,497 |
| June 06, 2025 | 6.96 | 6.92 | 6.92 | 6.98 | 6.92 | 104,260 |
| June 05, 2025 | 6.93 | 6.95 | 6.95 | 6.97 | 6.93 | 25,316 |
| June 04, 2025 | 6.96 | 6.93 | 6.93 | 6.96 | 6.87 | 28,582 |
| June 03, 2025 | 6.9 | 6.87 | 6.87 | 6.9 | 6.82 | 10,108 |
| June 02, 2025 | 6.88 | 6.85 | 6.85 | 6.88 | 6.81 | 34,450 |
| May 30, 2025 | 6.84 | 6.83 | 6.83 | 6.91 | 6.83 | 16,769 |
| May 29, 2025 | 6.95 | 6.87 | 6.87 | 6.95 | 6.86 | 11,874 |
| May 28, 2025 | 6.91 | 6.9 | 6.9 | 6.95 | 6.89 | 54,834 |
| May 27, 2025 | 6.89 | 6.9 | 6.9 | 6.93 | 6.84 | 6,255 |
