7.50
+0.125(+1.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.38 | 7.5 | 7.5 | 7.73 | 7.38 | 142,700 |
| October 16, 2025 | 7.5 | 7.38 | 7.38 | 7.5 | 7.3 | 90,000 |
| October 15, 2025 | 7.5 | 7.5 | 7.5 | 7.75 | 7.5 | 517 |
| October 14, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 539,910 |
| October 13, 2025 | 7.25 | 7.5 | 7.5 | 7.74 | 7 | 121,035 |
| October 10, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7.25 | 75,000 |
| October 09, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.16M |
| October 08, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | 83,758 |
| October 07, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7.02 | 281,782 |
| October 06, 2025 | 6.5 | 7.25 | 7.25 | 7.25 | 6.5 | 620,949 |
| October 03, 2025 | 6.75 | 6.5 | 6.5 | 6.83 | 6.48 | 505,567 |
| October 02, 2025 | 7.13 | 6.75 | 6.75 | 7.14 | 6.5 | 140,859 |
| October 01, 2025 | 7.38 | 7.13 | 7.13 | 7.75 | 7 | 120,645 |
| September 30, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 136,136 |
| September 29, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.15 | 9,724 |
| September 26, 2025 | 7.38 | 7.38 | 7.38 | 7.75 | 7.08 | 26,210 |
| September 25, 2025 | 7.38 | 7.38 | 7.38 | 7.64 | 7.1 | 305,000 |
| September 24, 2025 | 7.63 | 7.38 | 7.38 | 7.75 | 7.38 | 47,093 |
| September 23, 2025 | 7.63 | 7.63 | 7.63 | 7.65 | 7.55 | 118,465 |
| September 22, 2025 | 7.75 | 7.63 | 7.63 | 8 | 7.51 | 316,975 |
| September 19, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.61 | 486 |
| September 18, 2025 | 7.71 | 7.75 | 7.75 | 7.75 | 7.71 | 4,666 |
| September 17, 2025 | 7.75 | 7.75 | 7.75 | 7.8 | 7.75 | 115,000 |
| September 16, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 8,326 |
| September 15, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 577 |
| September 12, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 30,125 |
| September 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 61 |
| September 10, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 13 |
| September 09, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 232,000 |
| September 08, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 48,503 |
| September 05, 2025 | 7.75 | 7.75 | 7.75 | 8.25 | 7.55 | 48,489 |
| September 04, 2025 | 7.75 | 8 | 8 | 8 | 7.71 | 62,335 |
| September 03, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 52,765 |
| September 02, 2025 | 7.5 | 7.75 | 7.75 | 7.99 | 7.5 | 176,500 |
| September 01, 2025 | 7.85 | 7.5 | 7.5 | 8 | 7.5 | 10,018 |
| August 29, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| August 28, 2025 | 7.36 | 7.5 | 7.5 | 7.5 | 7.36 | 1,000 |
| August 27, 2025 | 7.8 | 7.5 | 7.5 | 7.8 | 7.5 | 20,000 |
| August 26, 2025 | 7.77 | 7.5 | 7.5 | 8 | 7.36 | 111,000 |
| August 22, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| August 21, 2025 | 7.9 | 7.5 | 7.5 | 7.9 | 7.36 | 28,018 |
| August 20, 2025 | 7.36 | 7.5 | 7.5 | 7.5 | 7.36 | 8,118 |
| August 19, 2025 | 7.9 | 7.5 | 7.5 | 7.9 | 7.5 | 1,264 |
| August 18, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| August 15, 2025 | 7.77 | 7.5 | 7.5 | 7.77 | 7.5 | 25,432 |
| August 14, 2025 | 7.77 | 7.5 | 7.5 | 7.77 | 7.5 | 64,735 |
| August 13, 2025 | 7.31 | 7.5 | 7.5 | 7.77 | 7.31 | 10,857 |
| August 12, 2025 | 7.53 | 7.5 | 7.5 | 7.9 | 7.5 | 16,559 |
| August 11, 2025 | 7.9 | 7.75 | 7.75 | 7.9 | 7.53 | 67 |
| August 08, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 07, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 06, 2025 | 7.78 | 7.75 | 7.75 | 7.78 | 7.75 | 34,800 |
| August 05, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| August 04, 2025 | 7.53 | 7.75 | 7.75 | 7.78 | 7.53 | 26,967 |
| August 01, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| July 31, 2025 | 7.51 | 7.75 | 7.75 | 7.78 | 7.51 | 122,587 |
| July 30, 2025 | 7.51 | 7.75 | 7.75 | 7.9 | 7.51 | 303,579 |
| July 29, 2025 | 7.5 | 7.75 | 7.75 | 7.9 | 7.5 | 81,862 |
| July 28, 2025 | 7.61 | 7.75 | 7.75 | 7.9 | 7.51 | 197,958 |
| July 25, 2025 | 8 | 7.75 | 7.75 | 8 | 7.75 | 3,123 |