7.64
-0.26(-3.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2023 | 6.6 | 6.35 | 6.35 | 6.6 | 6.2 | 258,434 |
| October 20, 2023 | 6.6 | 6.6 | 6.6 | 6.6 | 6.2 | 274,248 |
| October 19, 2023 | 6.35 | 6.74 | 6.74 | 6.74 | 6.2 | 490,215 |
| October 18, 2023 | 6.75 | 6.74 | 6.74 | 6.74 | 6.02 | 152,488 |
| October 17, 2023 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 149,888 |
| October 16, 2023 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 80,667 |
| October 13, 2023 | 6.75 | 6.75 | 6.75 | 6.95 | 6.6 | 205,968 |
| October 12, 2023 | 6.75 | 6.75 | 6.75 | 7 | 6.6 | 72,385 |
| October 11, 2023 | 6.6 | 6.75 | 6.75 | 6.8 | 6.2 | 175,556 |
| October 10, 2023 | 6.35 | 6.6 | 6.6 | 6.72 | 6.2 | 348,856 |
| October 09, 2023 | 6.95 | 6.64 | 6.64 | 7 | 6.2 | 240,547 |
| October 06, 2023 | 6.75 | 6.95 | 6.95 | 7 | 6.5 | 458,725 |
| October 05, 2023 | 7.25 | 7 | 7 | 7.25 | 6.3 | 351,474 |
| October 04, 2023 | 7.65 | 7.5 | 7.5 | 7.59 | 7 | 102,342 |
| October 03, 2023 | 7.65 | 7.65 | 7.65 | 7.68 | 7.5 | 134,216 |
| October 02, 2023 | 7.75 | 7.65 | 7.65 | 7.8 | 7.5 | 623,687 |
| September 29, 2023 | 7.9 | 7.9 | 7.9 | 7.95 | 7.64 | 28,183 |
| September 28, 2023 | 7.9 | 7.9 | 7.9 | 7.95 | 7.64 | 28,183 |
| September 27, 2023 | 8.15 | 7.9 | 7.9 | 8.15 | 7.8 | 78,359 |
| September 26, 2023 | 8.25 | 8.15 | 8.15 | 8.18 | 7.8 | 248,252 |
| September 25, 2023 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 61,895 |
| September 22, 2023 | 8.35 | 8.25 | 8.25 | 8.5 | 7.8 | 281,872 |
| September 21, 2023 | 8.6 | 8.35 | 8.35 | 8.5 | 8.2 | 214,041 |
| September 20, 2023 | 8.45 | 8.6 | 8.6 | 9 | 8.21 | 126,381 |
| September 19, 2023 | 8.75 | 8.45 | 8.45 | 8.54 | 8.25 | 90,002 |
| September 18, 2023 | 8.75 | 8.75 | 8.75 | 8.99 | 8 | 275,194 |
| September 15, 2023 | 8.15 | 8.75 | 8.75 | 8.97 | 8 | 212,143 |
| September 14, 2023 | 8.6 | 8.15 | 8.15 | 8.69 | 8.05 | 235,330 |
| September 13, 2023 | 8.7 | 8.6 | 8.6 | 9 | 8.26 | 111,401 |
| September 12, 2023 | 8.6 | 8.85 | 8.85 | 9.2 | 8.22 | 389,884 |
| September 11, 2023 | 9.5 | 8.35 | 8.35 | 10 | 8.2 | 389,104 |
| September 08, 2023 | 9.5 | 9.5 | 9.5 | 9.59 | 9 | 187,559 |
| September 07, 2023 | 9.5 | 9.5 | 9.5 | 9.63 | 9.1 | 26,014 |
| September 06, 2023 | 9.75 | 9.1 | 9.1 | 10 | 9 | 111,114 |
| September 05, 2023 | 9 | 9.75 | 9.75 | 10 | 8.75 | 252,924 |
| September 04, 2023 | 9 | 9 | 9 | 9.7 | 8.72 | 75,426 |
| September 01, 2023 | 9 | 9 | 9 | 9.5 | 9.5 | 7,717 |
| August 31, 2023 | 8.75 | 9 | 9 | 9.4 | 8.5 | 86,360 |
| August 30, 2023 | 8.75 | 8.75 | 8.75 | 8.98 | 8.5 | 118,828 |
| August 29, 2023 | 8.75 | 8.75 | 8.75 | 9 | 8.52 | 41,353 |
| August 25, 2023 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 1,778 |
| August 24, 2023 | 8.75 | 8.75 | 8.75 | 8.98 | 8.65 | 35,000 |
| August 23, 2023 | 9.6 | 8.75 | 8.75 | 9.5 | 8.5 | 49,042 |
| August 22, 2023 | 9.6 | 9.6 | 9.6 | 9.5 | 9.5 | 10,000 |
| August 21, 2023 | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0 |
| August 18, 2023 | 9.75 | 9.6 | 9.6 | 9.5 | 9.5 | 7,800 |
| August 17, 2023 | 9.75 | 9.75 | 9.75 | 9.5 | 9.5 | 10 |
| August 16, 2023 | 9.88 | 9.75 | 9.75 | 10.25 | 9.36 | 18,839 |
| August 15, 2023 | 9.88 | 9.88 | 9.88 | 10.25 | 9.5 | 10,990 |
| August 14, 2023 | 10.5 | 9.88 | 9.88 | 10 | 9.6 | 23,830 |
| August 11, 2023 | 10.75 | 10.5 | 10.5 | 10.7 | 9.65 | 30,806 |
| August 10, 2023 | 11.13 | 10.5 | 10.5 | 11.45 | 10 | 84,595 |
| August 09, 2023 | 10.25 | 11.13 | 11.13 | 11 | 10.35 | 72,887 |
| August 08, 2023 | 10.38 | 10.25 | 10.25 | 10.4 | 10.15 | 180,173 |
| August 07, 2023 | 10 | 10.38 | 10.38 | 10.5 | 10 | 151,099 |
| August 04, 2023 | 9.75 | 10 | 10 | 10 | 9.5 | 69,296 |
| August 03, 2023 | 9.5 | 9.75 | 9.75 | 9.5 | 9.5 | 14,000 |
| August 02, 2023 | 9.5 | 9.5 | 9.5 | 9.85 | 8.72 | 46,712 |
| August 01, 2023 | 9.25 | 9.5 | 9.5 | 10 | 9 | 36,143 |
| July 31, 2023 | 9.5 | 9.25 | 9.25 | 9.5 | 9 | 35,161 |