7.65
+0.275(+3.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.45 | 7.65 | 7.65 | 8 | 7.44 | 353,080 |
| August 15, 2025 | 7.4 | 7.38 | 7.38 | 7.49 | 7.11 | 123,376 |
| August 14, 2025 | 7.99 | 7.25 | 7.25 | 7.99 | 7.25 | 31,076 |
| August 13, 2025 | 7.34 | 7.25 | 7.25 | 7.5 | 7.01 | 373,411 |
| August 12, 2025 | 7.22 | 7.25 | 7.25 | 7.4 | 7.22 | 70,342 |
| August 11, 2025 | 7.5 | 7.25 | 7.25 | 8 | 7 | 687,593 |
| August 08, 2025 | 7 | 6.9 | 6.9 | 7 | 6.68 | 158,749 |
| August 07, 2025 | 7 | 6.75 | 6.75 | 7 | 6.73 | 542,000 |
| August 06, 2025 | 6.38 | 6.75 | 6.75 | 7 | 6.38 | 585,566 |
| August 05, 2025 | 6.3 | 6.35 | 6.35 | 6.7 | 6.2 | 294,209 |
| August 04, 2025 | 6.5 | 6.35 | 6.35 | 6.5 | 6.27 | 300,091 |
| August 01, 2025 | 6.11 | 6.3 | 6.3 | 6.4 | 6.11 | 301,796 |
| July 31, 2025 | 6 | 6.13 | 6.13 | 6.2 | 6 | 282,787 |
| July 30, 2025 | 6.1 | 6.25 | 6.25 | 6.25 | 6.1 | 60,000 |
| July 29, 2025 | 6.04 | 6.25 | 6.25 | 6.45 | 6.04 | 18,042 |
| July 28, 2025 | 6.01 | 6.25 | 6.25 | 6.47 | 6.01 | 277,950 |
| July 25, 2025 | 6 | 6.25 | 6.25 | 6.25 | 6 | 12,551 |
| July 24, 2025 | 6.64 | 6.25 | 6.25 | 6.64 | 6.25 | 91,433 |
| July 23, 2025 | 6.3 | 6.6 | 6.6 | 6.6 | 6.3 | 122,000 |
| July 22, 2025 | 6.5 | 6.6 | 6.6 | 6.6 | 6.5 | 53,460 |
| July 21, 2025 | 6.68 | 6.6 | 6.6 | 6.68 | 6.5 | 79,359 |
| July 18, 2025 | 6.52 | 6.6 | 6.6 | 6.6 | 6.5 | 72,972 |
| July 17, 2025 | 6.52 | 6.55 | 6.55 | 6.55 | 6.52 | 113,351 |
| July 16, 2025 | 6.5 | 6.6 | 6.6 | 6.69 | 6.5 | 146,532 |
| July 15, 2025 | 6.67 | 6.75 | 6.75 | 6.93 | 6.67 | 16,564 |
| July 14, 2025 | 7 | 6.75 | 6.75 | 7.29 | 6.67 | 1.19M |
| July 11, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.5 | 121,712 |
| July 10, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 10,000 |
| July 09, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0 |
| July 08, 2025 | 6.64 | 6.6 | 6.6 | 6.64 | 6.6 | 77,576 |
| July 07, 2025 | 7.29 | 6.9 | 6.9 | 7.29 | 6.68 | 103,202 |
| July 04, 2025 | 7.29 | 6.9 | 6.9 | 7.29 | 6.67 | 2,565 |
| July 03, 2025 | 6.6 | 6.9 | 6.9 | 7 | 6.6 | 312,461 |
| July 02, 2025 | 7 | 6.75 | 6.75 | 7.07 | 6.67 | 320,931 |
| July 01, 2025 | 7 | 7.15 | 7.15 | 7.15 | 7 | 880 |
| June 30, 2025 | 7 | 7.15 | 7.15 | 7.3 | 7 | 178,544 |
| June 27, 2025 | 7.84 | 7.15 | 7.15 | 7.84 | 7 | 130,881 |
| June 26, 2025 | 7.84 | 7.8 | 7.8 | 7.84 | 7.65 | 62,886 |
| June 25, 2025 | 7.84 | 7.8 | 7.8 | 7.84 | 7.6 | 40,046 |
| June 24, 2025 | 7.84 | 7.8 | 7.8 | 8 | 7.6 | 126,256 |
| June 23, 2025 | 7.6 | 7.8 | 7.8 | 7.85 | 7.6 | 173,314 |
| June 20, 2025 | 7.94 | 7.7 | 7.7 | 7.94 | 7.51 | 514,560 |
| June 19, 2025 | 7.92 | 7.8 | 7.8 | 7.99 | 7.6 | 509,930 |
| June 18, 2025 | 7.7 | 7.75 | 7.75 | 8.4 | 7.7 | 744,885 |
| June 17, 2025 | 7.6 | 7.65 | 7.65 | 7.95 | 7 | 1.32M |
| June 16, 2025 | 7 | 7.38 | 7.38 | 10 | 6.9 | 2.85M |
| June 13, 2025 | 7 | 6.6 | 6.6 | 7 | 6.4 | 96,243 |
| June 12, 2025 | 6.33 | 6.5 | 6.5 | 6.5 | 6 | 13,435 |
| June 11, 2025 | 6.31 | 6.5 | 6.5 | 6.8 | 6.31 | 191,478 |
| June 10, 2025 | 6.85 | 6.5 | 6.5 | 6.85 | 6.01 | 307,010 |
| June 09, 2025 | 6.31 | 6.5 | 6.5 | 7 | 6.2 | 60,719 |
| June 06, 2025 | 6.1 | 6.5 | 6.5 | 6.9 | 6.1 | 91,021 |
| June 05, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6.42 | 349,538 |
| June 04, 2025 | 6.43 | 6.75 | 6.75 | 7.5 | 6.2 | 691,100 |
| June 03, 2025 | 6.05 | 6.5 | 6.5 | 6.5 | 6.05 | 215,000 |
| June 02, 2025 | 6.43 | 6.25 | 6.25 | 6.43 | 6.25 | 107 |
| May 30, 2025 | 6.01 | 6.25 | 6.25 | 6.25 | 6 | 51,939 |
| May 29, 2025 | 6 | 6.25 | 6.25 | 6.4 | 6 | 36,303 |
| May 28, 2025 | 6 | 6.25 | 6.25 | 6.44 | 6 | 259,000 |
| May 27, 2025 | 5.73 | 6.25 | 6.25 | 6.5 | 5.73 | 327,708 |