8.38
-0.125(-1.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.5 | 8.38 | 8.38 | 8.74 | 8.02 | 324,976 |
| September 26, 2025 | 8.25 | 8.5 | 8.5 | 8.75 | 8.03 | 612,537 |
| September 25, 2025 | 7.88 | 8.25 | 8.25 | 8.49 | 7.78 | 366,623 |
| September 24, 2025 | 7.88 | 7.88 | 7.88 | 8.24 | 7.83 | 219,430 |
| September 23, 2025 | 7.88 | 7.88 | 7.88 | 8.23 | 7.5 | 433,305 |
| September 22, 2025 | 7.88 | 7.88 | 7.88 | 8.24 | 7.5 | 205,558 |
| September 19, 2025 | 8 | 7.88 | 7.88 | 8.48 | 7.88 | 21,490 |
| September 18, 2025 | 8 | 8 | 8 | 8.48 | 7.52 | 6,051 |
| September 17, 2025 | 8.13 | 8.13 | 8.13 | 8.48 | 7.8 | 190,400 |
| September 16, 2025 | 7.75 | 8.13 | 8.13 | 8.13 | 7.65 | 530,260 |
| September 15, 2025 | 7.75 | 7.75 | 7.75 | 7.99 | 7.75 | 14,204 |
| September 12, 2025 | 7.75 | 7.9 | 7.9 | 7.99 | 7.68 | 71,578 |
| September 11, 2025 | 7.75 | 7.75 | 7.75 | 7.99 | 7.63 | 393,833 |
| September 10, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 92,918 |
| September 09, 2025 | 7.88 | 7.75 | 7.75 | 8.25 | 7.5 | 474,602 |
| September 08, 2025 | 7.88 | 7.88 | 7.88 | 8.48 | 7.52 | 209,856 |
| September 05, 2025 | 7.88 | 7.88 | 7.88 | 8.24 | 7.79 | 175,329 |
| September 04, 2025 | 8.25 | 7.88 | 7.88 | 8.38 | 7.75 | 672,505 |
| September 03, 2025 | 7.63 | 8.25 | 8.25 | 9 | 7.63 | 733,450 |
| September 02, 2025 | 7.75 | 7.63 | 7.63 | 8 | 7.51 | 892,842 |
| September 01, 2025 | 7.39 | 7.9 | 7.9 | 8 | 7.26 | 631,319 |
| August 29, 2025 | 7.4 | 7.2 | 7.2 | 7.4 | 7.05 | 898,232 |
| August 28, 2025 | 6.82 | 7.3 | 7.3 | 7.51 | 6.82 | 1.75M |
| August 27, 2025 | 6.7 | 7 | 7 | 7.4 | 6.6 | 1.1M |
| August 26, 2025 | 6.75 | 6.75 | 6.75 | 6.88 | 6.5 | 531,840 |
| August 22, 2025 | 6.99 | 6.75 | 6.75 | 7 | 6.71 | 103,519 |
| August 21, 2025 | 7 | 6.75 | 6.75 | 7 | 6.7 | 105,641 |
| August 20, 2025 | 6.98 | 6.75 | 6.75 | 7 | 6.6 | 276,375 |
| August 19, 2025 | 6.73 | 6.88 | 6.88 | 7.18 | 6.73 | 76,222 |
| August 18, 2025 | 7.18 | 6.88 | 6.88 | 7.18 | 6.67 | 45,800 |
| August 15, 2025 | 6.8 | 6.88 | 6.88 | 7.18 | 6.8 | 145,577 |
| August 14, 2025 | 7.27 | 7.13 | 7.13 | 7.69 | 6.86 | 390,564 |
| August 13, 2025 | 7.39 | 7.63 | 7.54 | 7.99 | 7.27 | 433,980 |
| August 12, 2025 | 7.49 | 7.25 | 7.17 | 7.5 | 7.11 | 289,539 |
| August 11, 2025 | 6.99 | 7.25 | 7.17 | 7.35 | 6.75 | 540,960 |
| August 08, 2025 | 6.94 | 6.75 | 6.67 | 7 | 6.51 | 608,693 |
| August 07, 2025 | 6.31 | 6.75 | 6.67 | 6.89 | 6.31 | 195,867 |
| August 06, 2025 | 6.35 | 6.38 | 6.38 | 6.98 | 6.25 | 375,381 |
| August 05, 2025 | 6.3 | 6.5 | 6.5 | 6.9 | 6.3 | 129,399 |
| August 04, 2025 | 6 | 6.63 | 6.63 | 7 | 5.85 | 2.79M |
| August 01, 2025 | 7 | 6.75 | 6.75 | 7 | 6.6 | 6,500 |
| July 31, 2025 | 7 | 6.75 | 6.75 | 7.06 | 6.56 | 1.17M |
| July 30, 2025 | 6.9 | 6.75 | 6.75 | 6.9 | 6.5 | 104,681 |
| July 29, 2025 | 6.5 | 6.75 | 6.75 | 6.8 | 6.5 | 176,069 |
| July 28, 2025 | 6.88 | 7 | 7 | 7.1 | 6.51 | 633,652 |
| July 25, 2025 | 6.9 | 6.75 | 6.75 | 6.9 | 6.55 | 101,756 |
| July 24, 2025 | 6.99 | 6.38 | 6.38 | 6.99 | 6 | 219,395 |
| July 23, 2025 | 6.9 | 6.75 | 6.75 | 6.9 | 6.65 | 124,336 |
| July 22, 2025 | 6.5 | 6.75 | 6.75 | 7 | 6.07 | 298,045 |
| July 21, 2025 | 6.11 | 6.38 | 6.38 | 6.84 | 6 | 356,894 |
| July 18, 2025 | 6.92 | 6.5 | 6.5 | 6.92 | 6.5 | 85,076 |
| July 17, 2025 | 6 | 6.5 | 6.5 | 6.65 | 6 | 32,721 |
| July 16, 2025 | 6.1 | 6.5 | 6.5 | 6.6 | 6.05 | 124,000 |
| July 15, 2025 | 6.95 | 6.5 | 6.5 | 6.95 | 6.05 | 66,480 |
| July 14, 2025 | 6.2 | 6.5 | 6.5 | 7 | 6.2 | 152,644 |
| July 11, 2025 | 6.95 | 6.5 | 6.5 | 6.95 | 6.1 | 5,519 |
| July 10, 2025 | 6.98 | 6.5 | 6.5 | 6.98 | 6.5 | 472,408 |
| July 09, 2025 | 6 | 6.5 | 6.5 | 6.9 | 6 | 132,505 |
| July 08, 2025 | 6.16 | 6.5 | 6.5 | 6.98 | 6.06 | 481,801 |
| July 07, 2025 | 6.28 | 6.5 | 6.5 | 6.72 | 6 | 449,362 |