8.86
-0.345(-3.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.4 | 9.2 | 9.2 | 9.4 | 8.85 | 1.19M |
| September 04, 2025 | 8.85 | 9.35 | 9.35 | 9.49 | 8.7 | 2.29M |
| September 03, 2025 | 8.55 | 8.8 | 8.8 | 9 | 8 | 919,373 |
| September 02, 2025 | 8.8 | 8.76 | 8.76 | 9.18 | 8.5 | 622,470 |
| September 01, 2025 | 8.48 | 8.8 | 8.8 | 9 | 8.33 | 340,076 |
| August 29, 2025 | 8.39 | 8.4 | 8.4 | 8.4 | 8.1 | 573,258 |
| August 28, 2025 | 8.06 | 8.25 | 8.25 | 8.4 | 8 | 707,209 |
| August 27, 2025 | 8.4 | 8.15 | 8.15 | 8.5 | 8 | 107,300 |
| August 26, 2025 | 8.82 | 8.55 | 8.55 | 8.88 | 8.1 | 1.27M |
| August 22, 2025 | 8.58 | 8.95 | 8.95 | 9.4 | 8.4 | 1.53M |
| August 21, 2025 | 8.2 | 8.45 | 8.45 | 8.59 | 8.2 | 100,520 |
| August 20, 2025 | 9.4 | 8.6 | 8.6 | 9.4 | 8 | 1.74M |
| August 19, 2025 | 9.18 | 9.35 | 9.35 | 9.5 | 9 | 769,583 |
| August 18, 2025 | 9.7 | 9 | 9 | 9.7 | 8.63 | 2.09M |
| August 15, 2025 | 8.4 | 9.8 | 9.8 | 9.9 | 8.33 | 2.37M |
| August 14, 2025 | 7.85 | 8.2 | 8.2 | 8.6 | 7.71 | 3.05M |
| August 13, 2025 | 7.6 | 7.8 | 7.8 | 7.88 | 7.2 | 2.4M |
| August 12, 2025 | 7.3 | 7.3 | 7.3 | 7.6 | 7.08 | 2.38M |
| August 11, 2025 | 7 | 7.15 | 7.15 | 7.3 | 7 | 814,778 |
| August 08, 2025 | 6.83 | 7.1 | 7.1 | 7.1 | 6.83 | 76,441 |
| August 07, 2025 | 7.2 | 6.95 | 6.95 | 7.2 | 6.81 | 529,504 |
| August 06, 2025 | 6.96 | 7 | 7 | 7 | 6.96 | 61,086 |
| August 05, 2025 | 6.96 | 7 | 7 | 7.2 | 6.7 | 862,860 |
| August 04, 2025 | 6.85 | 6.75 | 6.75 | 7 | 6.75 | 473,894 |
| August 01, 2025 | 6.55 | 6.75 | 6.75 | 7 | 6.55 | 130,747 |
| July 31, 2025 | 6.79 | 6.75 | 6.75 | 7 | 6.5 | 199,897 |
| July 30, 2025 | 6.5 | 6.75 | 6.75 | 7 | 6.5 | 143,554 |
| July 29, 2025 | 6.87 | 6.7 | 6.7 | 6.92 | 6.55 | 121,966 |
| July 28, 2025 | 7 | 6.75 | 6.75 | 7 | 6.67 | 60,392 |
| July 25, 2025 | 6.94 | 6.8 | 6.8 | 7.2 | 6.8 | 157,508 |
| July 24, 2025 | 6.9 | 7 | 7 | 7.28 | 6.5 | 1.04M |
| July 23, 2025 | 6.79 | 6.75 | 6.75 | 6.9 | 6.75 | 109,937 |
| July 22, 2025 | 6.65 | 6.75 | 6.75 | 6.75 | 6.62 | 320,297 |
| July 21, 2025 | 6.64 | 6.6 | 6.6 | 6.7 | 6.5 | 428,021 |
| July 18, 2025 | 6.64 | 6.6 | 6.6 | 6.84 | 6.6 | 123,368 |
| July 17, 2025 | 6.56 | 6.6 | 6.6 | 6.65 | 6.56 | 139,336 |
| July 16, 2025 | 6.85 | 6.6 | 6.6 | 7 | 6.55 | 820,821 |
| July 15, 2025 | 7.17 | 7 | 7 | 7.17 | 6.83 | 370,343 |
| July 14, 2025 | 6.98 | 7 | 7 | 7.2 | 6.8 | 106,144 |
| July 11, 2025 | 7.4 | 7.1 | 7.1 | 7.4 | 6.75 | 399,972 |
| July 10, 2025 | 6.98 | 7.1 | 7.1 | 7.4 | 6.7 | 535,872 |
| July 09, 2025 | 6.66 | 6.7 | 6.7 | 6.9 | 6.66 | 89,663 |
| July 08, 2025 | 6.72 | 6.75 | 6.75 | 7 | 6.67 | 51,795 |
| July 07, 2025 | 6.5 | 6.75 | 6.75 | 7 | 6.5 | 889,235 |
| July 04, 2025 | 7.3 | 7.45 | 7.45 | 7.6 | 7.3 | 26,836 |
| July 03, 2025 | 7.44 | 7.4 | 7.4 | 7.44 | 7.39 | 21,764 |
| July 02, 2025 | 7.34 | 7.45 | 7.45 | 7.59 | 7.34 | 312,828 |
| July 01, 2025 | 7.7 | 7.34 | 7.34 | 7.7 | 7.33 | 148,541 |
| June 30, 2025 | 8.22 | 8 | 8 | 8.78 | 7.2 | 752,476 |
| June 27, 2025 | 9.45 | 8.6 | 8.6 | 9.5 | 8.06 | 1.78M |
| June 26, 2025 | 9.25 | 9.25 | 9.25 | 10 | 9 | 630,350 |
| June 25, 2025 | 9.25 | 10 | 10 | 10 | 9.25 | 39,026 |
| June 24, 2025 | 9.65 | 10 | 10 | 10 | 9.51 | 39,352 |
| June 23, 2025 | 9.67 | 9.75 | 9.75 | 9.75 | 9.5 | 236,779 |
| June 20, 2025 | 10 | 9.75 | 9.75 | 10 | 9.51 | 150,124 |
| June 19, 2025 | 9.76 | 9.75 | 9.75 | 9.76 | 9.55 | 88,500 |
| June 18, 2025 | 9.66 | 9.5 | 9.5 | 10.2 | 9.5 | 294,875 |
| June 17, 2025 | 10.75 | 10.4 | 10.4 | 10.75 | 10 | 332,346 |
| June 16, 2025 | 9.82 | 10.4 | 10.4 | 10.82 | 9.6 | 627,069 |
| June 13, 2025 | 9.57 | 9.65 | 9.65 | 9.82 | 9.48 | 62,193 |
