7.50
-0.25(-3.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 07, 2024 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 40,869 |
| August 06, 2024 | 7.75 | 7.75 | 7.75 | 8 | 8 | 12 |
| August 05, 2024 | 7.8 | 7.75 | 7.75 | 7.8 | 7.75 | 110 |
| August 02, 2024 | 7.62 | 7.75 | 7.75 | 7.75 | 7.62 | 55,500 |
| August 01, 2024 | 8 | 7.75 | 7.75 | 8 | 7.75 | 1 |
| July 31, 2024 | 7.5 | 7.75 | 7.75 | 7.75 | 7.5 | 2.21M |
| July 30, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 29, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 26, 2024 | 7.85 | 7.75 | 7.75 | 7.85 | 7.75 | 44,348 |
| July 25, 2024 | 7.85 | 7.75 | 7.75 | 7.85 | 7.62 | 16,652 |
| July 24, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 23, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 22, 2024 | 7.62 | 7.75 | 7.75 | 7.75 | 7.62 | 5,295 |
| July 19, 2024 | 7 | 7.75 | 7.75 | 8 | 7 | 157 |
| July 18, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 17, 2024 | 7.66 | 7.75 | 7.75 | 7.75 | 7.66 | 83,526 |
| July 16, 2024 | 7.8 | 7.75 | 7.75 | 7.8 | 7.75 | 635 |
| July 15, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 12, 2024 | 7.61 | 7.75 | 7.75 | 7.75 | 7.61 | 46 |
| July 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 10, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 09, 2024 | 7.5 | 7.75 | 7.75 | 8 | 7.5 | 694 |
| July 08, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 05, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 04, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 03, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 02, 2024 | 8 | 7.75 | 7.75 | 8 | 7.75 | 1,996 |
| July 01, 2024 | 7.95 | 7.75 | 7.75 | 7.95 | 7.75 | 138 |
| June 28, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 27, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 26, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 25, 2024 | 8 | 7.75 | 7.75 | 8 | 7.5 | 237 |
| June 24, 2024 | 7.5 | 7.75 | 7.75 | 8 | 7.5 | 1,369 |
| June 21, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 20, 2024 | 7.66 | 7.75 | 7.75 | 7.75 | 7.66 | 35,000 |
| June 19, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 18, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 17, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 350,000 |
| June 14, 2024 | 7.63 | 7.75 | 7.75 | 7.75 | 7.63 | 277,147 |
| June 13, 2024 | 7.63 | 7.75 | 7.75 | 7.75 | 7.63 | 1,863 |
| June 12, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| June 11, 2024 | 8 | 7.75 | 7.75 | 8 | 7.75 | 1,595 |
| June 10, 2024 | 7.85 | 7.75 | 7.75 | 8 | 7.5 | 199,780 |
| June 07, 2024 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| June 06, 2024 | 7.5 | 7.75 | 7.75 | 8 | 7.35 | 1.21M |
| June 05, 2024 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| June 04, 2024 | 5 | 4.8 | 4.8 | 5 | 4.8 | 40 |
| June 03, 2024 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 351 |
| May 31, 2024 | 4.62 | 4.8 | 4.8 | 4.8 | 4.62 | 662 |
| May 30, 2024 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 229 |
| May 29, 2024 | 5 | 4.8 | 4.8 | 5 | 4.6 | 60,390 |
| May 28, 2024 | 4.6 | 4.8 | 4.8 | 4.8 | 4.6 | 21,464 |
| May 24, 2024 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| May 23, 2024 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| May 22, 2024 | 4.4 | 4.8 | 4.8 | 4.8 | 4.4 | 18,000 |
| May 21, 2024 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| May 20, 2024 | 4.6 | 4.8 | 4.8 | 5 | 4.6 | 345 |
| May 17, 2024 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| May 16, 2024 | 5 | 4.8 | 4.8 | 5 | 4.15 | 212,219 |
| May 15, 2024 | 4.6 | 4.8 | 4.8 | 4.8 | 4.6 | 150 |
