9.04
+0.04(+0.44%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.07 | 9 | 9 | 9.07 | 9 | 19,350 |
| September 04, 2025 | 8.98 | 9 | 9 | 9.01 | 8.97 | 4,569 |
| September 03, 2025 | 8.93 | 8.94 | 8.94 | 8.97 | 8.93 | 2,273 |
| September 02, 2025 | 8.95 | 8.88 | 8.88 | 8.95 | 8.88 | 18,207 |
| September 01, 2025 | 8.98 | 9 | 9 | 9.03 | 8.95 | 19,774 |
| August 29, 2025 | 8.98 | 8.95 | 8.95 | 9 | 8.93 | 11,774 |
| August 28, 2025 | 9.03 | 8.98 | 8.98 | 9.03 | 8.97 | 13,550 |
| August 27, 2025 | 8.96 | 8.98 | 8.98 | 8.98 | 8.96 | 6,626 |
| August 26, 2025 | 8.93 | 8.95 | 8.95 | 8.95 | 8.92 | 10,019 |
| August 22, 2025 | 8.93 | 9.02 | 9.02 | 9.04 | 8.88 | 22,294 |
| August 21, 2025 | 8.92 | 8.91 | 8.91 | 8.92 | 8.88 | 8,416 |
| August 20, 2025 | 8.97 | 8.94 | 8.9 | 8.99 | 8.92 | 13,074 |
| August 19, 2025 | 8.96 | 8.98 | 8.94 | 9 | 8.96 | 16,929 |
| August 18, 2025 | 8.94 | 8.97 | 8.97 | 8.97 | 8.94 | 18,161 |
| August 15, 2025 | 9 | 8.97 | 8.97 | 9.02 | 8.96 | 39,946 |
| August 14, 2025 | 9.01 | 8.98 | 8.98 | 9.01 | 8.95 | 2,733 |
| August 13, 2025 | 8.96 | 8.98 | 8.98 | 8.98 | 8.94 | 4,592 |
| August 12, 2025 | 8.88 | 8.92 | 8.92 | 8.92 | 8.86 | 9,906 |
| August 11, 2025 | 8.9 | 8.87 | 8.87 | 8.9 | 8.86 | 2,503 |
| August 08, 2025 | 8.81 | 8.86 | 8.86 | 8.86 | 8.81 | 18,538 |
| August 07, 2025 | 8.81 | 8.8 | 8.8 | 8.88 | 8.8 | 12,099 |
| August 06, 2025 | 8.79 | 8.78 | 8.78 | 8.79 | 8.74 | 10,559 |
| August 05, 2025 | 8.82 | 8.75 | 8.75 | 8.82 | 8.73 | 7,166 |
| August 04, 2025 | 8.69 | 8.76 | 8.76 | 8.76 | 8.69 | 10,937 |
| August 01, 2025 | 8.7 | 8.63 | 8.63 | 8.72 | 8.61 | 20,824 |
| July 31, 2025 | 8.79 | 8.8 | 8.8 | 8.86 | 8.78 | 9,399 |
| July 30, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.79 | 14,639 |
| July 29, 2025 | 8.86 | 8.82 | 8.82 | 8.87 | 8.82 | 6,992 |
| July 28, 2025 | 8.88 | 8.83 | 8.83 | 8.9 | 8.83 | 3,561 |
| July 25, 2025 | 8.84 | 8.83 | 8.83 | 8.86 | 8.8 | 15,184 |
| July 24, 2025 | 8.87 | 8.86 | 8.86 | 8.88 | 8.82 | 6,820 |
| July 23, 2025 | 8.83 | 8.78 | 8.78 | 8.83 | 8.78 | 5,395 |
| July 22, 2025 | 8.73 | 8.72 | 8.72 | 8.73 | 8.69 | 6,080 |
| July 21, 2025 | 8.73 | 8.74 | 8.74 | 8.76 | 8.71 | 11,601 |
| July 18, 2025 | 8.72 | 8.71 | 8.71 | 8.75 | 8.71 | 2,300 |
| July 17, 2025 | 8.64 | 8.7 | 8.7 | 8.73 | 8.64 | 66,992 |
| July 16, 2025 | 8.59 | 8.62 | 8.62 | 8.66 | 8.59 | 7,314 |
| July 15, 2025 | 8.74 | 8.69 | 8.69 | 8.76 | 8.66 | 26,594 |
| July 14, 2025 | 8.66 | 8.69 | 8.69 | 8.7 | 8.65 | 29,599 |
| July 11, 2025 | 8.71 | 8.69 | 8.69 | 8.71 | 8.66 | 6,368 |
| July 10, 2025 | 8.7 | 8.74 | 8.74 | 8.74 | 8.68 | 39,849 |
| July 09, 2025 | 8.67 | 8.68 | 8.68 | 8.68 | 8.64 | 9,742 |
| July 08, 2025 | 8.6 | 8.66 | 8.66 | 8.67 | 8.6 | 6,230 |
| July 07, 2025 | 8.68 | 8.66 | 8.66 | 8.71 | 8.64 | 8,034 |
| July 04, 2025 | 8.64 | 8.65 | 8.65 | 8.66 | 8.63 | 4,565 |
| July 03, 2025 | 8.67 | 8.7 | 8.7 | 8.72 | 8.64 | 3,856 |
| July 02, 2025 | 8.64 | 8.63 | 8.63 | 8.65 | 8.6 | 17,967 |
| July 01, 2025 | 8.55 | 8.61 | 8.61 | 8.61 | 8.55 | 19,043 |
| June 30, 2025 | 8.52 | 8.56 | 8.56 | 8.59 | 8.52 | 3,308 |
| June 27, 2025 | 8.56 | 8.56 | 8.56 | 8.57 | 8.56 | 1,155 |
| June 26, 2025 | 8.44 | 8.49 | 8.49 | 8.51 | 8.44 | 315,630 |
| June 25, 2025 | 8.49 | 8.46 | 8.46 | 8.52 | 8.45 | 163,660 |
| June 24, 2025 | 8.46 | 8.46 | 8.46 | 8.48 | 8.46 | 24,454 |
| June 23, 2025 | 8.3 | 8.36 | 8.36 | 8.37 | 8.3 | 11,152 |
| June 20, 2025 | 8.32 | 8.38 | 8.38 | 8.4 | 8.32 | 6,800 |
| June 19, 2025 | 8.36 | 8.31 | 8.31 | 8.36 | 8.3 | 2,171 |
| June 18, 2025 | 8.41 | 8.39 | 8.39 | 8.44 | 8.36 | 3,796 |
| June 17, 2025 | 8.43 | 8.4 | 8.4 | 8.43 | 8.37 | 5,000 |
| June 16, 2025 | 8.4 | 8.49 | 8.49 | 8.49 | 8.39 | 10,716 |
| June 13, 2025 | 8.38 | 8.42 | 8.42 | 8.42 | 8.38 | 15,830 |