8.10
+0.082(+1.02%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 8.07 | 8.1 | 8.1 | 8.11 | 8.02 | 35,478 |
| January 14, 2026 | 8.11 | 8.02 | 8.02 | 8.13 | 8 | 35,856 |
| January 13, 2026 | 8.07 | 8.06 | 8.06 | 8.09 | 8.02 | 15,235 |
| January 12, 2026 | 8.08 | 8.08 | 8.08 | 8.11 | 8.05 | 57,072 |
| January 09, 2026 | 8.03 | 8.05 | 8.05 | 8.05 | 8 | 11,727 |
| January 08, 2026 | 8.07 | 7.96 | 7.96 | 8.09 | 7.96 | 41,038 |
| January 07, 2026 | 7.97 | 8.05 | 8.05 | 8.06 | 7.94 | 76,916 |
| January 06, 2026 | 7.85 | 7.87 | 7.87 | 7.89 | 7.83 | 122,905 |
| January 05, 2026 | 7.78 | 7.85 | 7.85 | 7.86 | 7.77 | 22,147 |
| January 02, 2026 | 7.65 | 7.68 | 7.68 | 7.7 | 7.63 | 33,631 |
| December 31, 2025 | 7.67 | 7.61 | 7.61 | 7.67 | 7.56 | 3,102 |
| December 30, 2025 | 7.57 | 7.64 | 7.64 | 7.65 | 7.56 | 34,136 |
| December 29, 2025 | 7.61 | 7.58 | 7.58 | 7.61 | 7.55 | 34,985 |
| December 24, 2025 | 7.64 | 7.58 | 7.58 | 7.64 | 7.53 | 15,629 |
| December 23, 2025 | 7.6 | 7.61 | 7.61 | 7.61 | 7.58 | 29,685 |
| December 22, 2025 | 7.62 | 7.59 | 7.59 | 7.63 | 7.56 | 15,999 |
| December 19, 2025 | 7.6 | 7.61 | 7.61 | 7.65 | 7.58 | 163,441 |
| December 18, 2025 | 7.49 | 7.58 | 7.58 | 7.6 | 7.49 | 13,580 |
| December 17, 2025 | 7.6 | 7.47 | 7.47 | 7.6 | 7.47 | 37,364 |
| December 16, 2025 | 7.53 | 7.54 | 7.54 | 7.59 | 7.53 | 50,502 |
| December 15, 2025 | 7.6 | 7.62 | 7.62 | 7.63 | 7.57 | 18,059 |
| December 12, 2025 | 7.63 | 7.57 | 7.57 | 7.66 | 7.57 | 5,175 |
| December 11, 2025 | 7.53 | 7.57 | 7.57 | 7.59 | 7.52 | 8,468 |
| December 10, 2025 | 7.51 | 7.49 | 7.49 | 7.52 | 7.48 | 6,134 |
| December 09, 2025 | 7.52 | 7.5 | 7.5 | 7.56 | 7.5 | 60,688 |
| December 08, 2025 | 7.51 | 7.51 | 7.51 | 7.53 | 7.49 | 34,061 |
| December 05, 2025 | 7.52 | 7.46 | 7.46 | 7.52 | 7.46 | 11,099 |
| December 04, 2025 | 7.42 | 7.46 | 7.46 | 7.47 | 7.42 | 17,555 |
| December 03, 2025 | 7.37 | 7.37 | 7.37 | 7.41 | 7.36 | 16,301 |
| December 02, 2025 | 7.39 | 7.37 | 7.37 | 7.4 | 7.34 | 20,313 |
| December 01, 2025 | 7.35 | 7.35 | 7.35 | 7.39 | 7.3 | 123,026 |
| November 28, 2025 | 7.4 | 7.42 | 7.42 | 7.43 | 7.38 | 6,448 |
| November 27, 2025 | 7.39 | 7.39 | 7.39 | 7.41 | 7.37 | 4,037 |
| November 26, 2025 | 7.35 | 7.36 | 7.36 | 7.38 | 7.31 | 22,278 |
| November 25, 2025 | 7.25 | 7.27 | 7.27 | 7.3 | 7.24 | 428,189 |
| November 24, 2025 | 7.2 | 7.23 | 7.23 | 7.3 | 7.2 | 79,440 |
| November 21, 2025 | 7.21 | 7.22 | 7.22 | 7.28 | 7.02 | 60,282 |
| November 20, 2025 | 7.41 | 7.35 | 7.35 | 7.43 | 7.35 | 26,422 |
| November 19, 2025 | 7.29 | 7.3 | 7.3 | 7.36 | 7.29 | 13,365 |
| November 18, 2025 | 7.33 | 7.31 | 7.31 | 7.39 | 7.28 | 16,980 |
| November 17, 2025 | 7.54 | 7.46 | 7.46 | 7.54 | 7.46 | 7,736 |
| November 14, 2025 | 7.57 | 7.53 | 7.53 | 7.57 | 7.44 | 38,849 |
| November 13, 2025 | 7.69 | 7.55 | 7.55 | 7.7 | 7.55 | 161,569 |
| November 12, 2025 | 7.69 | 7.67 | 7.67 | 7.72 | 7.64 | 30,090 |
| November 11, 2025 | 7.61 | 7.61 | 7.61 | 7.64 | 7.59 | 6,186 |
| November 10, 2025 | 7.6 | 7.55 | 7.55 | 7.6 | 7.54 | 29,404 |
| November 07, 2025 | 7.55 | 7.45 | 7.45 | 7.55 | 7.41 | 38,076 |
| November 06, 2025 | 7.64 | 7.5 | 7.5 | 7.64 | 7.5 | 6,848 |
| November 05, 2025 | 7.62 | 7.66 | 7.66 | 7.68 | 7.6 | 27,102 |
| November 04, 2025 | 7.57 | 7.62 | 7.62 | 7.65 | 7.57 | 22,953 |
| November 03, 2025 | 7.65 | 7.65 | 7.65 | 7.7 | 7.65 | 46,505 |
| October 31, 2025 | 7.72 | 7.66 | 7.66 | 7.73 | 7.66 | 16,324 |
| October 30, 2025 | 7.76 | 7.7 | 7.7 | 7.76 | 7.67 | 20,658 |
| October 29, 2025 | 7.78 | 7.73 | 7.73 | 7.78 | 7.71 | 13,874 |
| October 28, 2025 | 7.71 | 7.75 | 7.75 | 7.77 | 7.67 | 41,050 |
| October 27, 2025 | 7.75 | 7.71 | 7.71 | 7.75 | 7.69 | 30,933 |
| October 24, 2025 | 7.68 | 7.71 | 7.71 | 7.71 | 7.63 | 20,900 |
| October 23, 2025 | 7.58 | 7.62 | 7.62 | 7.63 | 7.57 | 19,620 |
| October 22, 2025 | 7.61 | 7.52 | 7.52 | 7.65 | 7.52 | 51,251 |
| October 21, 2025 | 7.53 | 7.57 | 7.57 | 7.59 | 7.52 | 32,597 |