6.70
-0.74(-9.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.5 | 7.44 | 7.44 | 7.44 | 6.5 | 304,543 |
| August 14, 2025 | 7.44 | 6.64 | 6.64 | 7.44 | 6.52 | 175,786 |
| August 13, 2025 | 7.42 | 6.82 | 6.82 | 7.42 | 6.56 | 8,043 |
| August 12, 2025 | 6.91 | 6.95 | 6.95 | 7.42 | 6.28 | 94,293 |
| August 11, 2025 | 7.05 | 6.93 | 6.93 | 7.14 | 6.57 | 92,414 |
| August 08, 2025 | 6.5 | 6.78 | 6.78 | 7 | 6.28 | 295,161 |
| August 07, 2025 | 6.5 | 6.5 | 6.5 | 6.82 | 6.5 | 18,283 |
| August 06, 2025 | 6.82 | 6.72 | 6.72 | 6.82 | 6.36 | 118,047 |
| August 05, 2025 | 6.36 | 6.5 | 6.5 | 6.5 | 6.22 | 149,528 |
| August 04, 2025 | 6.36 | 6.31 | 6.31 | 6.36 | 5.44 | 32,340 |
| August 01, 2025 | 5.94 | 6.15 | 6.15 | 6.34 | 5.94 | 107,606 |
| July 31, 2025 | 5.74 | 6.34 | 6.34 | 6.34 | 5.72 | 47,340 |
| July 30, 2025 | 6.34 | 6.13 | 6.13 | 6.34 | 5.92 | 82,527 |
| July 29, 2025 | 5.95 | 6.18 | 6.18 | 6.3 | 5.86 | 37,995 |
| July 28, 2025 | 5.7 | 6.06 | 6.06 | 6.3 | 5.7 | 72,180 |
| July 25, 2025 | 5.7 | 5.85 | 5.85 | 6 | 5.42 | 141,394 |
| July 24, 2025 | 5.24 | 5.6 | 5.6 | 5.7 | 4.98 | 330,195 |
| July 23, 2025 | 6 | 5.55 | 5.55 | 6 | 4.6 | 1.36M |
| July 22, 2025 | 6.48 | 6.04 | 6.04 | 6.48 | 6.04 | 40,559 |
| July 21, 2025 | 6.08 | 6.14 | 6.14 | 6.4 | 5.9 | 9,704 |
| July 18, 2025 | 6.14 | 6.32 | 6.32 | 6.46 | 5.76 | 189,888 |
| July 17, 2025 | 6.33 | 6.04 | 6.04 | 6.33 | 5.9 | 450,529 |
| July 16, 2025 | 6.52 | 6.69 | 6.69 | 7.08 | 6.5 | 247,359 |
| July 15, 2025 | 6.34 | 7.1 | 7.1 | 7.1 | 6.34 | 3,175 |
| July 14, 2025 | 6.5 | 6.7 | 6.7 | 6.78 | 6.5 | 49,717 |
| July 11, 2025 | 6.54 | 6.68 | 6.68 | 6.8 | 6.5 | 244,885 |
| July 10, 2025 | 6.5 | 6.69 | 6.69 | 6.78 | 6.5 | 4,333 |
| July 09, 2025 | 6.5 | 6.64 | 6.64 | 6.64 | 6.5 | 1,253 |
| July 08, 2025 | 6.76 | 6.6 | 6.6 | 6.76 | 6.5 | 139,172 |
| July 07, 2025 | 6.13 | 6.64 | 6.64 | 6.68 | 6.06 | 410,294 |
| July 04, 2025 | 6.66 | 6.36 | 6.36 | 6.66 | 6.1 | 101,260 |
| July 03, 2025 | 6.4 | 6.6 | 6.6 | 6.68 | 6.4 | 61,339 |
| July 02, 2025 | 6.7 | 6.66 | 6.66 | 6.7 | 6.34 | 304,699 |
| July 01, 2025 | 6.58 | 6.55 | 6.55 | 6.7 | 6.55 | 273,357 |
| June 30, 2025 | 6.71 | 6.4 | 6.4 | 6.71 | 6.4 | 366,217 |
| June 27, 2025 | 6.71 | 6.68 | 6.68 | 6.8 | 6.56 | 95,520 |
| June 26, 2025 | 6.56 | 6.56 | 6.56 | 6.8 | 6.56 | 140,698 |
| June 25, 2025 | 6.68 | 6.63 | 6.63 | 6.7 | 6.56 | 42,202 |
| June 24, 2025 | 6.8 | 6.7 | 6.7 | 6.8 | 6.7 | 24,386 |
| June 23, 2025 | 6.81 | 6.72 | 6.72 | 7.14 | 6.35 | 339,522 |
| June 20, 2025 | 6.81 | 7.14 | 7.14 | 7.14 | 6.8 | 4,155 |
| June 19, 2025 | 6.75 | 7.14 | 7.14 | 7.14 | 6.7 | 79,219 |
| June 18, 2025 | 6.82 | 7.11 | 7.11 | 7.11 | 6.82 | 147,390 |
| June 17, 2025 | 6.9 | 6.88 | 6.88 | 6.9 | 6.73 | 33,989 |
| June 16, 2025 | 7 | 7.2 | 7.2 | 7.48 | 7 | 211,085 |
| June 13, 2025 | 6.86 | 7.09 | 7.09 | 7.09 | 6.86 | 18,100 |
| June 12, 2025 | 6.79 | 6.99 | 6.99 | 7.18 | 6.79 | 18,203 |
| June 11, 2025 | 6.52 | 6.94 | 6.94 | 7.18 | 6.52 | 91,478 |
| June 10, 2025 | 6.65 | 6.82 | 6.82 | 7 | 6.5 | 333,473 |
| June 09, 2025 | 7 | 7.09 | 7.09 | 7.09 | 7 | 790 |
| June 06, 2025 | 6.92 | 7.04 | 7.04 | 7.15 | 6.82 | 356,174 |
| June 05, 2025 | 7.08 | 7.05 | 7.05 | 7.15 | 6.98 | 137,201 |
| June 04, 2025 | 7.42 | 7.04 | 7.04 | 7.42 | 6.92 | 646,357 |
| June 03, 2025 | 7.52 | 7.65 | 7.65 | 7.9 | 7.5 | 80,323 |
| June 02, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0 |
| May 30, 2025 | 7.84 | 7.65 | 7.65 | 7.84 | 7.52 | 84,571 |
| May 29, 2025 | 8 | 8 | 8 | 8 | 8 | 4,988 |
| May 28, 2025 | 7.98 | 7.79 | 7.79 | 7.98 | 7.5 | 22,975 |
| May 27, 2025 | 8.04 | 7.96 | 7.96 | 8.28 | 7.65 | 12,852 |
| May 23, 2025 | 7.8 | 7.69 | 7.69 | 7.8 | 7.5 | 275,704 |