8.24
+0.053(+0.65%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 7,556 |
| August 13, 2025 | 8.13 | 8.09 | 8.09 | 8.13 | 8.09 | 7 |
| August 12, 2025 | 8.07 | 8.12 | 8.12 | 8.12 | 8.05 | 7,869 |
| August 11, 2025 | 8.09 | 8.05 | 8.05 | 8.1 | 8.05 | 246 |
| August 08, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 12 |
| August 07, 2025 | 8.01 | 8.07 | 8.07 | 8.09 | 8.01 | 7 |
| August 06, 2025 | 8.04 | 8.01 | 8.01 | 8.04 | 8.01 | 74 |
| August 05, 2025 | 7.98 | 8 | 8 | 8.04 | 7.98 | 4,687 |
| August 04, 2025 | 7.94 | 8.01 | 8.01 | 8.02 | 7.94 | 300 |
| August 01, 2025 | 8.03 | 7.91 | 7.91 | 8.03 | 7.91 | 2,287 |
| July 31, 2025 | 8.07 | 8.04 | 8.04 | 8.07 | 8.04 | 852 |
| July 30, 2025 | 8.15 | 8.1 | 8.1 | 8.15 | 8.05 | 10 |
| July 29, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0 |
| July 28, 2025 | 8.31 | 8.16 | 8.16 | 8.31 | 8.16 | 6,242 |
| July 25, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| July 24, 2025 | 8.2 | 8.18 | 8.18 | 8.2 | 8.18 | 164,658 |
| July 23, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0 |
| July 22, 2025 | 8.08 | 8.04 | 8.04 | 8.08 | 8.04 | 0 |
| July 21, 2025 | 8.07 | 8.04 | 8.04 | 8.07 | 8.04 | 14 |
| July 18, 2025 | 8.06 | 8.05 | 8.05 | 8.06 | 8.05 | 643 |
| July 17, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 |
| July 16, 2025 | 8.01 | 8 | 8 | 8.02 | 8 | 25 |
| July 15, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| July 14, 2025 | 7.96 | 8.07 | 8.07 | 8.07 | 7.96 | 10 |
| July 11, 2025 | 8.13 | 8.04 | 8.04 | 8.13 | 8.04 | 46 |
| July 10, 2025 | 8.12 | 8.1 | 8.1 | 8.14 | 8.1 | 5,055 |
| July 09, 2025 | 8.09 | 8.06 | 8.06 | 8.09 | 8.05 | 593 |
| July 08, 2025 | 7.98 | 8.01 | 8.01 | 8.01 | 7.98 | 0 |
| July 07, 2025 | 7.98 | 7.96 | 7.96 | 7.98 | 7.96 | 69 |