8.59
+0.0205(+0.24%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.58 | 8.59 | 8.59 | 8.59 | 8.58 | 1,306 |
| August 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 |
| August 14, 2025 | 8.58 | 8.59 | 8.59 | 8.59 | 8.58 | 2,101 |
| August 13, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 31,300 |
| August 12, 2025 | 8.57 | 8.51 | 8.51 | 8.57 | 8.51 | 14,505 |
| August 11, 2025 | 8.59 | 8.59 | 8.59 | 8.61 | 8.59 | 1,728 |
| August 08, 2025 | 8.52 | 8.55 | 8.55 | 8.55 | 8.52 | 2,000 |
| August 07, 2025 | 8.55 | 8.52 | 8.52 | 8.56 | 8.52 | 13 |
| August 06, 2025 | 8.56 | 8.55 | 8.55 | 8.56 | 8.55 | 316 |
| August 05, 2025 | 8.58 | 8.52 | 8.52 | 8.6 | 8.52 | 2,049 |
| August 04, 2025 | 8.53 | 8.55 | 8.55 | 8.55 | 8.53 | 1,328 |
| August 01, 2025 | 8.6 | 8.47 | 8.47 | 8.6 | 8.47 | 662 |
| July 31, 2025 | 8.76 | 8.7 | 8.7 | 8.76 | 8.7 | 4,072 |
| July 30, 2025 | 8.62 | 8.63 | 8.63 | 8.63 | 8.62 | 464 |
| July 29, 2025 | 8.62 | 8.57 | 8.57 | 8.62 | 8.57 | 36 |
| July 28, 2025 | 8.56 | 8.61 | 8.61 | 8.61 | 8.55 | 10,038 |
| July 25, 2025 | 8.49 | 8.52 | 8.52 | 8.52 | 8.49 | 124 |
| July 24, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 |
| July 23, 2025 | 8.4 | 8.35 | 8.35 | 8.4 | 8.35 | 623 |
| July 22, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 21, 2025 | 8.42 | 8.41 | 8.41 | 8.42 | 8.41 | 601 |
| July 18, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.38 | 34,051 |
| July 17, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 |
| July 16, 2025 | 8.35 | 8.28 | 8.28 | 8.36 | 8.28 | 2,556 |
| July 15, 2025 | 8.38 | 8.37 | 8.37 | 8.38 | 8.37 | 25,687 |
| July 14, 2025 | 8.3 | 8.28 | 8.28 | 8.3 | 8.28 | 12,923 |
| July 11, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 361 |
| July 10, 2025 | 8.21 | 8.26 | 8.26 | 8.26 | 8.21 | 3,000 |
| July 09, 2025 | 8.2 | 8.22 | 8.22 | 8.22 | 8.2 | 1.16M |
| July 08, 2025 | 8.24 | 8.2 | 8.2 | 8.24 | 8.2 | 2 |
| July 07, 2025 | 8.24 | 8.19 | 8.19 | 8.24 | 8.19 | 2,502 |
| July 04, 2025 | 8.18 | 8.19 | 8.19 | 8.19 | 8.18 | 2 |
| July 03, 2025 | 8.17 | 8.23 | 8.23 | 8.23 | 8.17 | 5,665 |
| July 02, 2025 | 8.15 | 8.17 | 8.17 | 8.17 | 8.15 | 903 |
| July 01, 2025 | 8.07 | 8.09 | 8.09 | 8.09 | 8.07 | 1,446 |
| June 30, 2025 | 8.09 | 8.08 | 8.08 | 8.1 | 8.08 | 10,100 |
| June 27, 2025 | 8.02 | 8.06 | 8.06 | 8.06 | 8.02 | 2,128 |
| June 26, 2025 | 7.95 | 7.98 | 7.98 | 7.98 | 7.95 | 24,393 |
| June 25, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8,648 |
| June 24, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.95 | 388 |
| June 23, 2025 | 7.95 | 7.91 | 7.91 | 7.97 | 7.91 | 776 |
| June 20, 2025 | 7.9 | 7.91 | 7.91 | 7.91 | 7.9 | 6 |
| June 19, 2025 | 7.93 | 7.88 | 7.88 | 7.93 | 7.87 | 10 |
| June 18, 2025 | 7.95 | 7.96 | 7.96 | 7.97 | 7.93 | 531,469 |
| June 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 |
| June 16, 2025 | 7.94 | 7.93 | 7.93 | 7.94 | 7.93 | 6 |
| June 13, 2025 | 7.85 | 7.87 | 7.87 | 7.87 | 7.85 | 13,340 |
| June 12, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 31,340 |
| June 11, 2025 | 7.97 | 7.96 | 7.96 | 7.97 | 7.96 | 178 |
| June 10, 2025 | 7.91 | 7.94 | 7.94 | 7.94 | 7.91 | 268 |
| June 09, 2025 | 7.9 | 7.88 | 7.88 | 7.9 | 7.88 | 225 |
| June 06, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| June 05, 2025 | 7.83 | 7.86 | 7.86 | 7.86 | 7.83 | 536 |
| June 04, 2025 | 7.86 | 7.84 | 7.84 | 7.86 | 7.82 | 38 |
| June 03, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 |
| June 02, 2025 | 7.7 | 7.73 | 7.73 | 7.73 | 7.7 | 632,498 |
| May 30, 2025 | 7.76 | 7.73 | 7.73 | 7.79 | 7.73 | 72,592 |
| May 29, 2025 | 7.91 | 7.8 | 7.8 | 7.92 | 7.8 | 10,632 |
| May 28, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 9,550 |
| May 27, 2025 | 7.72 | 7.75 | 7.75 | 7.75 | 7.72 | 231 |