7.72
-0.1175(-1.50%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.77 | 7.72 | 7.72 | 7.77 | 7.72 | 22 |
| September 25, 2025 | 7.87 | 7.84 | 7.84 | 7.92 | 7.84 | 166 |
| September 24, 2025 | 7.96 | 7.99 | 7.99 | 8.02 | 7.95 | 452 |
| September 23, 2025 | 8.07 | 8.04 | 8.04 | 8.1 | 8.04 | 344 |
| September 22, 2025 | 8.06 | 7.99 | 7.99 | 8.07 | 7.99 | 1,022 |
| September 19, 2025 | 8.06 | 8.09 | 8.09 | 8.14 | 8.06 | 286 |
| September 18, 2025 | 7.97 | 8.07 | 8.07 | 8.07 | 7.97 | 63 |
| September 17, 2025 | 7.83 | 7.87 | 7.87 | 7.87 | 7.81 | 533 |
| September 16, 2025 | 7.86 | 7.75 | 7.75 | 7.86 | 7.75 | 213 |
| September 15, 2025 | 7.8 | 7.8 | 7.8 | 7.82 | 7.79 | 45 |
| September 12, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.73 | 2,192 |
| September 11, 2025 | 7.79 | 7.78 | 7.78 | 7.79 | 7.75 | 67 |
| September 10, 2025 | 7.87 | 7.76 | 7.76 | 7.87 | 7.76 | 785 |
| September 09, 2025 | 7.77 | 7.77 | 7.77 | 7.79 | 7.77 | 267 |
| September 08, 2025 | 7.78 | 7.74 | 7.74 | 7.78 | 7.74 | 11 |
| September 05, 2025 | 7.69 | 7.68 | 7.68 | 7.69 | 7.68 | 61 |
| September 04, 2025 | 7.72 | 7.71 | 7.71 | 7.74 | 7.71 | 1,302 |
| September 03, 2025 | 7.74 | 7.69 | 7.69 | 7.74 | 7.69 | 471 |
| September 02, 2025 | 7.85 | 7.76 | 7.76 | 7.85 | 7.76 | 242 |
| September 01, 2025 | 7.83 | 7.8 | 7.8 | 7.84 | 7.8 | 89 |
| August 29, 2025 | 7.9 | 7.83 | 7.83 | 7.93 | 7.83 | 266 |
| August 28, 2025 | 7.75 | 7.8 | 7.8 | 7.81 | 7.74 | 688 |
| August 27, 2025 | 7.76 | 7.78 | 7.78 | 7.8 | 7.76 | 30 |
| August 26, 2025 | 7.76 | 7.72 | 7.72 | 7.76 | 7.72 | 609 |
| August 22, 2025 | 7.62 | 7.82 | 7.82 | 7.82 | 7.62 | 5,796 |
| August 21, 2025 | 7.63 | 7.62 | 7.62 | 7.65 | 7.55 | 129 |
| August 20, 2025 | 7.56 | 7.58 | 7.58 | 7.6 | 7.49 | 677 |
| August 19, 2025 | 7.69 | 7.67 | 7.67 | 7.69 | 7.67 | 610 |
| August 18, 2025 | 7.7 | 7.72 | 7.72 | 7.72 | 7.68 | 6 |
| August 15, 2025 | 7.65 | 7.62 | 7.62 | 7.68 | 7.62 | 36 |
| August 14, 2025 | 7.71 | 7.59 | 7.59 | 7.71 | 7.59 | 4,487 |
| August 13, 2025 | 7.61 | 7.66 | 7.66 | 7.68 | 7.61 | 2,623 |
| August 12, 2025 | 7.58 | 7.57 | 7.57 | 7.59 | 7.52 | 172 |
| August 11, 2025 | 7.62 | 7.64 | 7.64 | 7.68 | 7.62 | 75 |
| August 08, 2025 | 7.77 | 7.59 | 7.59 | 7.78 | 7.59 | 2,580 |
| August 07, 2025 | 7.76 | 7.82 | 7.82 | 7.86 | 7.76 | 94 |
| August 06, 2025 | 7.8 | 7.71 | 7.71 | 7.8 | 7.69 | 436 |
| August 05, 2025 | 7.69 | 7.72 | 7.72 | 7.97 | 7.55 | 5,740 |
| August 04, 2025 | 7.76 | 7.83 | 7.83 | 7.83 | 7.73 | 2,825 |
| August 01, 2025 | 7.92 | 7.72 | 7.72 | 7.98 | 7.61 | 10,450 |
| July 31, 2025 | 8.22 | 8.16 | 8.16 | 8.22 | 8.16 | 0 |
| July 30, 2025 | 8.12 | 8.14 | 8.14 | 8.14 | 8.1 | 8 |
| July 29, 2025 | 8.25 | 8.08 | 8.08 | 8.25 | 8.08 | 567 |
| July 28, 2025 | 8.31 | 8.13 | 8.13 | 8.31 | 8.13 | 1,493 |
| July 25, 2025 | 8.06 | 8.16 | 8.16 | 8.16 | 8.06 | 509 |
| July 24, 2025 | 8.06 | 8.12 | 8.12 | 8.12 | 8.06 | 245 |
| July 23, 2025 | 8.17 | 8.02 | 8.02 | 8.18 | 8.02 | 70 |
| July 22, 2025 | 8.1 | 8.07 | 8.07 | 8.11 | 8.05 | 316 |
| July 21, 2025 | 8.23 | 8.19 | 8.19 | 8.23 | 8.18 | 2 |
| July 18, 2025 | 8.23 | 8.12 | 8.12 | 8.23 | 8.12 | 77 |
| July 17, 2025 | 7.75 | 8.08 | 8.08 | 8.09 | 7.75 | 377 |
| July 16, 2025 | 7.9 | 7.9 | 7.9 | 7.92 | 7.87 | 48 |
| July 15, 2025 | 7.98 | 7.96 | 7.96 | 7.98 | 7.9 | 1,081 |
| July 14, 2025 | 7.77 | 7.94 | 7.94 | 7.94 | 7.76 | 96 |
| July 11, 2025 | 8.03 | 7.93 | 7.93 | 8.03 | 7.92 | 847 |
| July 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 |
| July 09, 2025 | 7.9 | 7.91 | 7.91 | 7.93 | 7.88 | 2,282 |
| July 08, 2025 | 7.9 | 7.92 | 7.92 | 7.99 | 7.9 | 329 |
| July 07, 2025 | 7.9 | 7.88 | 7.88 | 7.9 | 7.87 | 50 |
| July 04, 2025 | 7.88 | 7.87 | 7.87 | 7.88 | 7.81 | 690 |