8.44
+0.1125(+1.35%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.41 | 8.33 | 8.33 | 8.41 | 8.33 | 2 |
| November 06, 2025 | 8.43 | 8.38 | 8.38 | 8.45 | 8.38 | 43 |
| November 05, 2025 | 8.45 | 8.47 | 8.47 | 8.47 | 8.43 | 22 |
| November 04, 2025 | 8.36 | 8.44 | 8.44 | 8.44 | 8.36 | 512 |
| November 03, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 1,113 |
| October 31, 2025 | 8.54 | 8.43 | 8.43 | 8.65 | 8.43 | 17,086 |
| October 30, 2025 | 8.44 | 8.49 | 8.49 | 8.49 | 8.44 | 1 |
| October 29, 2025 | 8.5 | 8.5 | 8.5 | 8.53 | 8.5 | 3,183 |
| October 28, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 |
| October 27, 2025 | 8.51 | 8.49 | 8.49 | 8.51 | 8.49 | 1,178 |
| October 24, 2025 | 8.46 | 8.48 | 8.48 | 8.48 | 8.46 | 1 |
| October 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| October 22, 2025 | 8.41 | 8.4 | 8.4 | 8.45 | 8.4 | 40,176 |
| October 21, 2025 | 8.43 | 8.48 | 8.48 | 8.48 | 8.43 | 2,437 |
| October 20, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1,264 |
| October 17, 2025 | 8.31 | 8.41 | 8.41 | 8.41 | 8.31 | 1,893 |
| October 16, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2,169 |
| October 15, 2025 | 8.36 | 8.36 | 8.36 | 8.38 | 8.36 | 10,517 |
| October 14, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
| October 13, 2025 | 8.37 | 8.26 | 8.26 | 8.37 | 8.26 | 11,677 |
| October 10, 2025 | 8.39 | 8.37 | 8.37 | 8.39 | 8.37 | 6,273 |
| October 09, 2025 | 8.38 | 8.4 | 8.4 | 8.45 | 8.37 | 858 |
| October 08, 2025 | 8.41 | 8.42 | 8.42 | 8.42 | 8.39 | 17,221 |
| October 07, 2025 | 8.44 | 8.37 | 8.37 | 8.44 | 8.37 | 241 |
| October 06, 2025 | 8.42 | 8.39 | 8.39 | 8.44 | 8.39 | 37 |
| October 03, 2025 | 8.46 | 8.43 | 8.43 | 8.46 | 8.43 | 2 |
| October 02, 2025 | 8.42 | 8.39 | 8.39 | 8.42 | 8.39 | 2 |
| October 01, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0 |
| September 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| September 29, 2025 | 8.24 | 8.24 | 8.24 | 8.26 | 8.24 | 4 |
| September 26, 2025 | 8.2 | 8.19 | 8.19 | 8.2 | 8.19 | 224 |
| September 25, 2025 | 8.16 | 8.15 | 8.15 | 8.19 | 8.15 | 6 |
| September 24, 2025 | 8.2 | 8.19 | 8.19 | 8.2 | 8.19 | 6 |
| September 23, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 |
| September 22, 2025 | 8.16 | 8.18 | 8.18 | 8.18 | 8.16 | 1 |
| September 19, 2025 | 8.25 | 8.21 | 8.21 | 8.25 | 8.21 | 7 |
| September 18, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 |
| September 17, 2025 | 8.14 | 8.09 | 8.09 | 8.14 | 8.09 | 24 |
| September 16, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 23 |
| September 15, 2025 | 8.21 | 8.18 | 8.18 | 8.21 | 8.11 | 182 |
| September 12, 2025 | 8.17 | 8.14 | 8.14 | 8.17 | 8.14 | 5,279 |
| September 11, 2025 | 8.17 | 8.13 | 8.13 | 8.17 | 8.13 | 1 |
| September 10, 2025 | 8.14 | 8.12 | 8.12 | 8.14 | 8.12 | 1 |
| September 09, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 |
| September 08, 2025 | 8.15 | 8.21 | 8.21 | 8.21 | 8.14 | 1,252 |
| September 05, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1,342 |
| September 04, 2025 | 8.08 | 8.11 | 8.11 | 8.11 | 8.08 | 122 |
| September 03, 2025 | 8.09 | 8.13 | 8.13 | 8.13 | 8.03 | 104,250 |
| September 02, 2025 | 8.07 | 8.09 | 8.09 | 8.09 | 8.07 | 2,903 |
| September 01, 2025 | 8.13 | 8.15 | 8.15 | 8.15 | 8.13 | 1,894 |
| August 29, 2025 | 8.14 | 8.11 | 8.11 | 8.14 | 8.11 | 2,128 |
| August 28, 2025 | 8.14 | 8.13 | 8.13 | 8.14 | 8.13 | 2 |
| August 27, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
| August 26, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.13 | 31,980 |
| August 22, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0 |
| August 21, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 |
| August 20, 2025 | 8.21 | 8.26 | 8.26 | 8.26 | 8.21 | 2,107 |
| August 19, 2025 | 8.21 | 8.3 | 8.3 | 8.3 | 8.21 | 285,164 |
| August 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
| August 15, 2025 | 8.17 | 8.16 | 8.16 | 8.17 | 8.16 | 9,000 |