7.59
+0.08(+1.07%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.62 | 7.59 | 7.59 | 7.62 | 7.58 | 17,258 |
| December 03, 2025 | 7.59 | 7.51 | 7.51 | 7.65 | 7.51 | 48 |
| December 02, 2025 | 7.58 | 7.59 | 7.59 | 7.63 | 7.58 | 507 |
| December 01, 2025 | 7.62 | 7.59 | 7.59 | 7.62 | 7.58 | 3,193 |
| November 28, 2025 | 7.59 | 7.51 | 7.51 | 7.59 | 7.51 | 61 |
| November 27, 2025 | 7.54 | 7.53 | 7.53 | 7.54 | 7.54 | 2,676 |
| November 26, 2025 | 7.57 | 7.54 | 7.54 | 7.57 | 7.52 | 619 |
| November 25, 2025 | 7.44 | 7.47 | 7.47 | 7.47 | 7.44 | 5,495 |
| November 24, 2025 | 7.52 | 7.45 | 7.45 | 7.52 | 7.42 | 413 |
| November 21, 2025 | 7.37 | 7.41 | 7.41 | 7.42 | 7.37 | 823 |
| November 20, 2025 | 7.49 | 7.44 | 7.44 | 7.49 | 7.44 | 800 |
| November 19, 2025 | 7.36 | 7.37 | 7.37 | 7.44 | 7.36 | 608 |
| November 18, 2025 | 7.44 | 7.4 | 7.4 | 7.44 | 7.4 | 449 |
| November 17, 2025 | 7.54 | 7.52 | 7.52 | 7.63 | 7.52 | 5,971 |
| November 14, 2025 | 7.58 | 7.59 | 7.59 | 7.61 | 7.54 | 9,286 |
| November 13, 2025 | 7.75 | 7.66 | 7.66 | 7.75 | 7.66 | 15,672 |
| November 12, 2025 | 7.71 | 7.72 | 7.72 | 7.75 | 7.71 | 1,367 |
| November 11, 2025 | 7.63 | 7.68 | 7.68 | 7.68 | 7.63 | 103 |
| November 10, 2025 | 7.61 | 7.56 | 7.56 | 7.61 | 7.55 | 1,921 |
| November 07, 2025 | 7.6 | 7.47 | 7.47 | 7.6 | 7.47 | 1,698 |
| November 06, 2025 | 7.62 | 7.54 | 7.54 | 7.62 | 7.54 | 1,510 |
| November 05, 2025 | 7.56 | 7.6 | 7.6 | 7.6 | 7.56 | 395 |
| November 04, 2025 | 7.52 | 7.58 | 7.58 | 7.58 | 7.52 | 11 |
| November 03, 2025 | 7.64 | 7.57 | 7.57 | 7.64 | 7.52 | 8,108 |
| October 31, 2025 | 7.63 | 7.57 | 7.57 | 7.63 | 7.57 | 4,221 |
| October 30, 2025 | 7.68 | 7.63 | 7.63 | 7.68 | 7.58 | 1,712 |
| October 29, 2025 | 7.64 | 7.63 | 7.63 | 7.64 | 7.63 | 72,800 |
| October 28, 2025 | 7.56 | 7.61 | 7.61 | 7.65 | 7.56 | 5,648 |
| October 27, 2025 | 7.64 | 7.6 | 7.6 | 7.64 | 7.58 | 5,460 |
| October 24, 2025 | 7.54 | 7.58 | 7.58 | 7.58 | 7.54 | 1,652 |
| October 23, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0 |
| October 22, 2025 | 7.45 | 7.48 | 7.48 | 7.54 | 7.45 | 4,624 |
| October 21, 2025 | 7.48 | 7.43 | 7.43 | 7.48 | 7.43 | 233 |
| October 20, 2025 | 7.5 | 7.48 | 7.48 | 7.5 | 7.42 | 3,962 |
| October 17, 2025 | 7.39 | 7.42 | 7.42 | 7.44 | 7.36 | 17,647 |
| October 16, 2025 | 7.42 | 7.46 | 7.46 | 7.46 | 7.42 | 21,232 |
| October 15, 2025 | 7.41 | 7.41 | 7.41 | 7.46 | 7.4 | 24,475 |
| October 14, 2025 | 7.33 | 7.36 | 7.36 | 7.36 | 7.32 | 19,297 |
| October 13, 2025 | 7.4 | 7.34 | 7.34 | 7.4 | 7.31 | 3,973 |
| October 10, 2025 | 7.4 | 7.32 | 7.32 | 7.44 | 7.32 | 329 |
| October 09, 2025 | 7.48 | 7.41 | 7.41 | 7.48 | 7.41 | 3 |
| October 08, 2025 | 7.34 | 7.43 | 7.43 | 7.43 | 7.34 | 3,055 |
| October 07, 2025 | 7.44 | 7.4 | 7.4 | 7.44 | 7.38 | 10,506 |
| October 06, 2025 | 7.43 | 7.43 | 7.43 | 7.47 | 7.43 | 43 |
| October 03, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.39 | 924 |
| October 02, 2025 | 7.4 | 7.39 | 7.39 | 7.4 | 7.38 | 1,197 |
| October 01, 2025 | 7.32 | 7.34 | 7.34 | 7.34 | 7.28 | 1,310 |
| September 30, 2025 | 7.23 | 7.26 | 7.26 | 7.26 | 7.23 | 900 |
| September 29, 2025 | 7.29 | 7.25 | 7.25 | 7.3 | 7.23 | 8,326 |
| September 26, 2025 | 7.23 | 7.22 | 7.22 | 7.23 | 7.16 | 2,420 |
| September 25, 2025 | 7.18 | 7.18 | 7.18 | 7.2 | 7.18 | 93 |
| September 24, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.21 | 4,192 |
| September 23, 2025 | 7.23 | 7.25 | 7.25 | 7.25 | 7.23 | 12 |
| September 22, 2025 | 7.2 | 7.21 | 7.21 | 7.25 | 7.18 | 80 |
| September 19, 2025 | 7.21 | 7.21 | 7.21 | 7.26 | 7.21 | 2,190 |
| September 18, 2025 | 7.18 | 7.22 | 7.22 | 7.22 | 7.18 | 1,141 |
| September 17, 2025 | 7.21 | 7.14 | 7.14 | 7.21 | 7.12 | 127 |
| September 16, 2025 | 7.19 | 7.13 | 7.13 | 7.19 | 7.13 | 529 |
| September 15, 2025 | 7.15 | 7.23 | 7.23 | 7.23 | 7.15 | 437 |
| September 12, 2025 | 7.22 | 7.15 | 7.15 | 7.22 | 7.14 | 4,207 |