8.69
-0.1455(-1.65%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.74 | 8.69 | 8.69 | 8.74 | 8.68 | 411 |
| September 25, 2025 | 8.81 | 8.84 | 8.84 | 8.84 | 8.81 | 1,424 |
| September 24, 2025 | 8.72 | 8.72 | 8.72 | 8.73 | 8.7 | 19,806 |
| September 23, 2025 | 8.63 | 8.64 | 8.64 | 8.65 | 8.61 | 10,851 |
| September 22, 2025 | 8.68 | 8.65 | 8.65 | 8.68 | 8.65 | 15,575 |
| September 19, 2025 | 8.63 | 8.66 | 8.66 | 8.67 | 8.63 | 19,363 |
| September 18, 2025 | 8.59 | 8.6 | 8.6 | 8.61 | 8.55 | 8,153 |
| September 17, 2025 | 8.65 | 8.65 | 8.65 | 8.67 | 8.64 | 12,099 |
| September 16, 2025 | 8.57 | 8.58 | 8.58 | 8.61 | 8.56 | 6,114 |
| September 15, 2025 | 8.64 | 8.65 | 8.65 | 8.67 | 8.61 | 196,045 |
| September 12, 2025 | 8.63 | 8.62 | 8.62 | 8.65 | 8.62 | 89,887 |
| September 11, 2025 | 8.64 | 8.69 | 8.69 | 8.71 | 8.64 | 90,387 |
| September 10, 2025 | 8.46 | 8.44 | 8.44 | 8.47 | 8.43 | 93,925 |
| September 09, 2025 | 8.43 | 8.47 | 8.47 | 8.47 | 8.41 | 1,103 |
| September 08, 2025 | 8.5 | 8.47 | 8.47 | 8.5 | 8.46 | 3,129 |
| September 05, 2025 | 8.52 | 8.45 | 8.45 | 8.52 | 8.45 | 415 |
| September 04, 2025 | 8.33 | 8.32 | 8.32 | 8.33 | 8.29 | 3,549 |
| September 03, 2025 | 8.54 | 8.5 | 8.5 | 8.55 | 8.49 | 12,741 |
| September 02, 2025 | 8.52 | 8.6 | 8.6 | 8.6 | 8.51 | 8,091 |
| September 01, 2025 | 8.58 | 8.56 | 8.56 | 8.62 | 8.55 | 24,347 |
| August 29, 2025 | 8.59 | 8.59 | 8.59 | 8.62 | 8.59 | 37,559 |
| August 28, 2025 | 8.47 | 8.49 | 8.49 | 8.5 | 8.45 | 21,917 |
| August 27, 2025 | 8.35 | 8.31 | 8.31 | 8.38 | 8.3 | 5,551 |
| August 26, 2025 | 8.5 | 8.47 | 8.47 | 8.59 | 8.38 | 15,795 |
| August 22, 2025 | 8.35 | 8.34 | 8.34 | 8.36 | 8.33 | 4,874 |
| August 21, 2025 | 8.17 | 8.18 | 8.18 | 8.18 | 8.14 | 4,784 |
| August 20, 2025 | 8.1 | 8.14 | 8.14 | 8.15 | 8.1 | 11,377 |
| August 19, 2025 | 7.98 | 7.99 | 7.99 | 8 | 7.98 | 3,413 |
| August 18, 2025 | 8.04 | 8.01 | 8.01 | 8.04 | 7.98 | 23,813 |
| August 15, 2025 | 7.9 | 7.9 | 7.9 | 7.95 | 7.89 | 2,986 |
| August 14, 2025 | 7.87 | 7.83 | 7.83 | 7.87 | 7.83 | 5,070 |
| August 13, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.89 | 1,092 |
| August 12, 2025 | 7.87 | 7.84 | 7.84 | 7.87 | 7.82 | 3,395 |
| August 11, 2025 | 7.82 | 7.82 | 7.82 | 7.83 | 7.79 | 1,785 |
| August 08, 2025 | 7.8 | 7.78 | 7.78 | 7.8 | 7.77 | 9,043 |
| August 07, 2025 | 7.88 | 7.79 | 7.79 | 7.88 | 7.79 | 16,008 |
| August 06, 2025 | 7.88 | 7.82 | 7.82 | 7.88 | 7.82 | 997 |
| August 05, 2025 | 7.83 | 7.84 | 7.84 | 7.86 | 7.83 | 8,764 |
| August 04, 2025 | 7.8 | 7.79 | 7.79 | 7.81 | 7.76 | 7,530 |
| August 01, 2025 | 7.81 | 7.73 | 7.73 | 7.81 | 7.71 | 7,505 |
| July 31, 2025 | 7.81 | 7.79 | 7.79 | 7.82 | 7.79 | 9,913 |
| July 30, 2025 | 7.91 | 7.91 | 7.91 | 7.96 | 7.89 | 6,697 |
| July 29, 2025 | 7.93 | 7.91 | 7.91 | 7.93 | 7.9 | 1,241 |
| July 28, 2025 | 7.85 | 7.83 | 7.83 | 7.86 | 7.82 | 1,401 |
| July 25, 2025 | 7.81 | 7.81 | 7.81 | 7.82 | 7.8 | 830 |
| July 24, 2025 | 7.8 | 7.8 | 7.8 | 7.82 | 7.78 | 3,842 |
| July 23, 2025 | 7.81 | 7.81 | 7.75 | 7.82 | 7.8 | 14,580 |
| July 22, 2025 | 7.81 | 7.84 | 7.84 | 7.84 | 7.81 | 4,793 |
| July 21, 2025 | 7.77 | 7.75 | 7.75 | 7.77 | 7.74 | 8,546 |
| July 18, 2025 | 7.72 | 7.73 | 7.73 | 7.75 | 7.72 | 2,905 |
| July 17, 2025 | 7.67 | 7.66 | 7.66 | 7.68 | 7.65 | 15,443 |
| July 16, 2025 | 7.61 | 7.59 | 7.59 | 7.62 | 7.59 | 14,845 |
| July 15, 2025 | 7.62 | 7.63 | 7.63 | 7.64 | 7.61 | 1,472 |
| July 14, 2025 | 7.64 | 7.63 | 7.63 | 7.64 | 7.6 | 1,738 |
| July 11, 2025 | 7.57 | 7.56 | 7.56 | 7.59 | 7.56 | 7,435 |
| July 10, 2025 | 7.51 | 7.54 | 7.54 | 7.55 | 7.51 | 12,109 |
| July 09, 2025 | 7.49 | 7.48 | 7.48 | 7.49 | 7.47 | 27,061 |
| July 08, 2025 | 7.48 | 7.5 | 7.5 | 7.52 | 7.48 | 2,959 |
| July 07, 2025 | 7.42 | 7.4 | 7.4 | 7.43 | 7.39 | 766,540 |
| July 04, 2025 | 7.47 | 7.46 | 7.46 | 7.47 | 7.44 | 1,138 |