8.28
+0.0265(+0.32%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.29 | 8.28 | 8.28 | 8.29 | 8.28 | 18 |
| December 03, 2025 | 8.32 | 8.26 | 8.26 | 8.32 | 8.26 | 727 |
| December 02, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 |
| December 01, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0 |
| November 28, 2025 | 8.3 | 8.31 | 8.31 | 8.31 | 8.3 | 2 |
| November 27, 2025 | 8.32 | 8.29 | 8.29 | 8.32 | 8.29 | 2 |
| November 26, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 |
| November 25, 2025 | 8.24 | 8.21 | 8.21 | 8.24 | 8.21 | 136,541 |
| November 24, 2025 | 8.18 | 8.23 | 8.23 | 8.23 | 8.18 | 840 |
| November 21, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0 |
| November 20, 2025 | 8.29 | 8.23 | 8.23 | 8.29 | 8.23 | 480 |
| November 19, 2025 | 8.13 | 8.16 | 8.16 | 8.16 | 8.13 | 98 |
| November 18, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 |
| November 17, 2025 | 8.3 | 8.22 | 8.22 | 8.3 | 8.22 | 180 |
| November 14, 2025 | 8.21 | 8.28 | 8.28 | 8.28 | 8.21 | 4,700 |
| November 13, 2025 | 8.39 | 8.3 | 8.3 | 8.39 | 8.3 | 598 |
| November 12, 2025 | 8.45 | 8.41 | 8.41 | 8.45 | 8.41 | 40 |
| November 11, 2025 | 8.38 | 8.34 | 8.34 | 8.38 | 8.34 | 18,178 |
| November 10, 2025 | 8.31 | 8.3 | 8.3 | 8.31 | 8.31 | 300 |
| November 07, 2025 | 8.29 | 8.15 | 8.15 | 8.29 | 8.15 | 133 |
| November 06, 2025 | 8.35 | 8.27 | 8.27 | 8.35 | 8.27 | 1,318 |
| November 05, 2025 | 8.38 | 8.4 | 8.4 | 8.4 | 8.38 | 10 |
| November 04, 2025 | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0 |
| November 03, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| October 31, 2025 | 8.42 | 8.38 | 8.38 | 8.42 | 8.38 | 118 |
| October 30, 2025 | 8.38 | 8.41 | 8.41 | 8.41 | 8.38 | 1,418 |
| October 29, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 |
| October 28, 2025 | 8.32 | 8.34 | 8.34 | 8.34 | 8.32 | 2,400 |
| October 27, 2025 | 8.27 | 8.29 | 8.29 | 8.29 | 8.27 | 1,898 |
| October 24, 2025 | 8.21 | 8.24 | 8.24 | 8.24 | 8.21 | 120 |
| October 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
| October 22, 2025 | 8.18 | 8.1 | 8.1 | 8.18 | 8.1 | 13 |
| October 21, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
| October 20, 2025 | 8.07 | 8.11 | 8.11 | 8.11 | 8.07 | 868 |
| October 17, 2025 | 8.01 | 7.99 | 7.99 | 8.03 | 7.99 | 8,230 |
| October 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 |
| October 15, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 |
| October 14, 2025 | 8.03 | 8.04 | 8.04 | 8.04 | 8.03 | 222 |
| October 13, 2025 | 8.04 | 8.05 | 8.05 | 8.05 | 8.04 | 1,610 |
| October 10, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| October 09, 2025 | 8.13 | 8.16 | 8.16 | 8.16 | 8.13 | 4 |
| October 08, 2025 | 8.11 | 8.13 | 8.13 | 8.13 | 8.11 | 170 |
| October 07, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0 |
| October 06, 2025 | 8.11 | 8.08 | 8.08 | 8.11 | 8.08 | 2,625 |
| October 03, 2025 | 8.11 | 8.09 | 8.09 | 8.11 | 8.09 | 10 |
| October 02, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
| October 01, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| September 30, 2025 | 7.96 | 7.98 | 7.98 | 7.98 | 7.96 | 2 |
| September 29, 2025 | 8.01 | 8 | 8 | 8.02 | 8 | 3,496 |
| September 26, 2025 | 7.99 | 7.97 | 7.97 | 7.99 | 7.97 | 1,250 |
| September 25, 2025 | 7.96 | 7.97 | 7.97 | 7.97 | 7.96 | 1,065 |
| September 24, 2025 | 8 | 7.97 | 7.97 | 8 | 7.97 | 74 |
| September 23, 2025 | 8.01 | 7.99 | 7.99 | 8.01 | 7.99 | 116 |
| September 22, 2025 | 7.97 | 7.99 | 7.99 | 7.99 | 7.96 | 1,292 |
| September 19, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 |
| September 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 |
| September 17, 2025 | 7.88 | 7.83 | 7.83 | 7.88 | 7.83 | 1,825 |
| September 16, 2025 | 7.9 | 7.85 | 7.85 | 7.9 | 7.85 | 92 |
| September 15, 2025 | 7.9 | 7.89 | 7.89 | 7.9 | 7.89 | 1,580 |
| September 12, 2025 | 7.88 | 7.87 | 7.87 | 7.88 | 7.87 | 899 |