7.50
+0.27(+3.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 7.85 | 7.75 | 7.75 | 8 | 7.75 | 18,751 |
| July 23, 2025 | 8.16 | 7.75 | 7.75 | 8.16 | 7.5 | 264,217 |
| July 22, 2025 | 8.16 | 8 | 8 | 8.16 | 8 | 453 |
| July 21, 2025 | 8.25 | 8 | 8 | 8.5 | 8 | 460,148 |
| July 18, 2025 | 8.5 | 8 | 8 | 8.5 | 7.85 | 272,614 |
| July 17, 2025 | 8.5 | 8 | 8 | 8.5 | 8 | 93 |
| July 16, 2025 | 8.49 | 8 | 8 | 8.49 | 7.81 | 13,950 |
| July 15, 2025 | 8.4 | 8 | 8 | 8.4 | 8 | 240 |
| July 14, 2025 | 8.39 | 8 | 8 | 8.39 | 8 | 6,172 |
| July 11, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 10, 2025 | 8.39 | 8 | 8 | 8.39 | 8 | 2,264 |
| July 09, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 08, 2025 | 8.12 | 8 | 8 | 8.4 | 8 | 10,659 |
| July 07, 2025 | 8.3 | 8.25 | 8.25 | 8.4 | 8 | 41,367 |
| July 04, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| July 03, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| July 02, 2025 | 8.06 | 8.25 | 8.25 | 8.3 | 8.01 | 59,502 |
| July 01, 2025 | 8.05 | 8.25 | 8.25 | 8.25 | 8.05 | 70,000 |
| June 30, 2025 | 8.4 | 8.25 | 8.25 | 8.5 | 8.05 | 136,937 |
| June 27, 2025 | 8.4 | 8.25 | 8.25 | 8.4 | 8.25 | 120,000 |
| June 26, 2025 | 8.48 | 8.25 | 8.25 | 8.48 | 8.03 | 102,135 |
| June 25, 2025 | 8.1 | 8.25 | 8.25 | 8.48 | 8.1 | 15,904 |
| June 24, 2025 | 8.4 | 8.25 | 8.25 | 8.48 | 8.1 | 21,167 |
| June 23, 2025 | 8.48 | 8.25 | 8.25 | 8.48 | 8.1 | 2,569 |
| June 20, 2025 | 8.4 | 8.25 | 8.25 | 8.4 | 8.1 | 130,000 |
| June 19, 2025 | 7.6 | 8.48 | 8.48 | 8.48 | 7.6 | 249,304 |
| June 18, 2025 | 7.73 | 8 | 8 | 8 | 7.73 | 12 |
| June 17, 2025 | 8.24 | 8.25 | 8.25 | 8.25 | 8.24 | 9,567 |
| June 16, 2025 | 8.06 | 8.25 | 8.25 | 8.25 | 8.06 | 250,130 |
| June 13, 2025 | 8.3 | 8.25 | 8.25 | 8.3 | 7.98 | 75,860 |
| June 12, 2025 | 8.06 | 8.25 | 8.25 | 8.25 | 8.06 | 37,280 |
| June 11, 2025 | 8.32 | 8.25 | 8.25 | 8.32 | 8.06 | 39,453 |
| June 10, 2025 | 8.25 | 8.25 | 8.25 | 8.32 | 8.06 | 89,269 |
| June 09, 2025 | 8.35 | 8.25 | 8.25 | 8.5 | 8.15 | 74,775 |
| June 06, 2025 | 7.89 | 8.25 | 8.25 | 8.4 | 7.89 | 260,263 |
| June 05, 2025 | 7.75 | 7.75 | 7.75 | 7.94 | 7.75 | 76,543 |
| June 04, 2025 | 7.78 | 7.75 | 7.75 | 7.85 | 7.75 | 188,174 |
| June 03, 2025 | 7.78 | 7.75 | 7.75 | 7.78 | 7.75 | 137,666 |
| June 02, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| May 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| May 29, 2025 | 7.9 | 7.75 | 7.75 | 7.9 | 7.75 | 88,114 |
| May 28, 2025 | 8 | 7.75 | 7.75 | 8 | 7.75 | 321,729 |
| May 27, 2025 | 7.65 | 7.75 | 7.75 | 7.89 | 7.5 | 249,996 |