8.73
-0.1485(-1.67%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.62 | 8.73 | 8.73 | 8.74 | 8.61 | 25,783 |
| October 16, 2025 | 8.85 | 8.88 | 8.88 | 8.88 | 8.83 | 8,685 |
| October 15, 2025 | 8.89 | 8.84 | 8.84 | 8.9 | 8.84 | 13,122 |
| October 14, 2025 | 8.78 | 8.8 | 8.8 | 8.8 | 8.75 | 35,991 |
| October 13, 2025 | 8.82 | 8.88 | 8.88 | 8.89 | 8.82 | 2,503 |
| October 10, 2025 | 8.95 | 8.65 | 8.65 | 8.98 | 8.65 | 18,991 |
| October 09, 2025 | 9.07 | 9.05 | 9.05 | 9.08 | 9.03 | 2,983 |
| October 08, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.85 | 22,176 |
| October 07, 2025 | 8.89 | 8.89 | 8.89 | 8.93 | 8.88 | 5,212 |
| October 06, 2025 | 8.88 | 8.88 | 8.88 | 8.97 | 8.86 | 12,987 |
| October 03, 2025 | 8.92 | 8.9 | 8.9 | 8.93 | 8.89 | 7,863 |
| October 02, 2025 | 9 | 8.98 | 8.98 | 9.01 | 8.94 | 9,506 |
| October 01, 2025 | 8.89 | 8.9 | 8.9 | 8.9 | 8.85 | 33,618 |
| September 30, 2025 | 8.88 | 8.88 | 8.88 | 8.93 | 8.88 | 26,340 |
| September 29, 2025 | 8.84 | 8.83 | 8.83 | 8.87 | 8.82 | 18,784 |
| 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 |