8.92
-0.079(-0.88%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4,094 |
| October 16, 2025 | 8.99 | 9 | 9 | 9.01 | 8.99 | 7,369 |
| October 15, 2025 | 9.05 | 9.03 | 9.03 | 9.05 | 9.03 | 8,354 |
| October 14, 2025 | 8.98 | 8.99 | 8.99 | 8.99 | 8.94 | 1,826 |
| October 13, 2025 | 9.01 | 9 | 9 | 9.03 | 8.98 | 26,834 |
| October 10, 2025 | 9.16 | 8.98 | 8.98 | 9.18 | 8.98 | 17,340 |
| October 09, 2025 | 9.13 | 9.14 | 9.14 | 9.14 | 9.12 | 744 |
| October 08, 2025 | 9.03 | 9.1 | 9.1 | 9.1 | 9.03 | 459 |
| October 07, 2025 | 9.04 | 9.01 | 9.01 | 9.09 | 9.01 | 8,279 |
| October 06, 2025 | 9.01 | 9.02 | 9.02 | 9.02 | 9.01 | 4 |
| October 03, 2025 | 9.03 | 9.02 | 9.02 | 9.03 | 9.02 | 41 |
| October 02, 2025 | 9.03 | 9.01 | 9.01 | 9.03 | 9 | 150 |
| October 01, 2025 | 8.9 | 8.94 | 8.94 | 8.94 | 8.9 | 1,144 |
| September 30, 2025 | 8.92 | 8.9 | 8.9 | 8.92 | 8.9 | 44 |
| September 29, 2025 | 8.94 | 8.93 | 8.93 | 8.95 | 8.93 | 17,072 |
| September 26, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 6 |
| September 25, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 |
| September 24, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 |
| September 23, 2025 | 8.94 | 8.92 | 8.92 | 8.94 | 8.92 | 112 |
| September 22, 2025 | 8.9 | 8.92 | 8.92 | 8.92 | 8.9 | 44 |
| September 19, 2025 | 8.88 | 8.9 | 8.9 | 8.91 | 8.88 | 43,897 |
| September 18, 2025 | 8.79 | 8.85 | 8.85 | 8.85 | 8.78 | 5,433 |
| September 17, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 |
| September 16, 2025 | 8.79 | 8.73 | 8.73 | 8.79 | 8.73 | 1,442 |
| September 15, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 |
| September 12, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 |
| September 11, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 10 |
| September 10, 2025 | 8.74 | 8.72 | 8.72 | 8.74 | 8.72 | 402 |
| September 09, 2025 | 8.66 | 8.66 | 8.66 | 8.67 | 8.66 | 47 |
| September 08, 2025 | 8.66 | 8.68 | 8.68 | 8.68 | 8.66 | 4,646 |
| September 05, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 4,803 |
| September 04, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0 |
| September 03, 2025 | 8.67 | 8.64 | 8.64 | 8.67 | 8.64 | 526,831 |
| September 02, 2025 | 8.62 | 8.58 | 8.58 | 8.62 | 8.58 | 10,269 |
| September 01, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 7,063 |
| August 29, 2025 | 8.68 | 8.6 | 8.6 | 8.68 | 8.6 | 136 |
| August 28, 2025 | 8.67 | 8.64 | 8.64 | 8.67 | 8.64 | 36 |
| August 27, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2 |
| August 26, 2025 | 8.63 | 8.61 | 8.61 | 8.63 | 8.61 | 20 |
| August 22, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 |
| August 21, 2025 | 8.58 | 8.57 | 8.57 | 8.58 | 8.57 | 4 |
| August 20, 2025 | 8.54 | 8.54 | 8.54 | 8.55 | 8.51 | 144 |
| August 19, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 12,789 |
| 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 |