8.93
+0.023(+0.26%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.98 | 8.93 | 8.93 | 9.01 | 8.9 | 5,844 |
| December 23, 2025 | 8.88 | 8.91 | 8.91 | 8.92 | 8.88 | 4,688 |
| December 22, 2025 | 8.89 | 8.89 | 8.89 | 8.91 | 8.86 | 13,031 |
| December 19, 2025 | 8.85 | 8.87 | 8.87 | 8.87 | 8.82 | 6,536 |
| December 18, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | 3,409 |
| December 17, 2025 | 8.88 | 8.81 | 8.81 | 8.88 | 8.8 | 6,055 |
| December 16, 2025 | 8.67 | 8.67 | 8.67 | 8.7 | 8.66 | 8,724 |
| December 15, 2025 | 8.8 | 8.78 | 8.78 | 8.81 | 8.76 | 2,392 |
| December 12, 2025 | 8.87 | 8.81 | 8.81 | 8.88 | 8.81 | 2,171 |
| December 11, 2025 | 8.77 | 8.77 | 8.77 | 8.8 | 8.76 | 5,271 |
| December 10, 2025 | 8.87 | 8.85 | 8.85 | 8.87 | 8.84 | 774 |
| December 09, 2025 | 8.86 | 8.87 | 8.87 | 8.87 | 8.84 | 250 |
| December 08, 2025 | 8.89 | 8.89 | 8.89 | 8.92 | 8.89 | 19,317 |
| December 05, 2025 | 8.83 | 8.85 | 8.86 | 8.86 | 8.8 | 150,563 |
| December 04, 2025 | 8.77 | 8.74 | 8.74 | 8.77 | 8.72 | 109,431 |
| December 03, 2025 | 8.75 | 8.73 | 8.73 | 8.8 | 8.73 | 28,418 |
| December 02, 2025 | 8.88 | 8.84 | 8.84 | 8.88 | 8.83 | 14,578 |
| December 01, 2025 | 8.9 | 8.91 | 8.91 | 8.92 | 8.88 | 15,153 |
| November 28, 2025 | 8.81 | 8.82 | 8.82 | 8.84 | 8.81 | 154 |
| November 27, 2025 | 8.75 | 8.73 | 8.73 | 8.76 | 8.73 | 21,401 |
| November 26, 2025 | 8.77 | 8.74 | 8.74 | 8.79 | 8.73 | 4,799 |
| November 25, 2025 | 8.77 | 8.75 | 8.75 | 8.79 | 8.73 | 858 |
| November 24, 2025 | 8.67 | 8.69 | 8.69 | 8.71 | 8.66 | 1,333 |
| November 21, 2025 | 8.65 | 8.68 | 8.68 | 8.68 | 8.64 | 13,099 |
| November 20, 2025 | 8.93 | 8.89 | 8.89 | 8.94 | 8.89 | 62 |
| November 19, 2025 | 8.92 | 8.92 | 8.92 | 8.95 | 8.91 | 3,576 |
| November 18, 2025 | 8.87 | 8.9 | 8.9 | 8.9 | 8.87 | 6,436 |
| November 17, 2025 | 8.95 | 8.91 | 8.91 | 8.95 | 8.89 | 10,410 |
| November 14, 2025 | 9.02 | 9.01 | 9.01 | 9.03 | 8.94 | 23,623 |
| November 13, 2025 | 9.16 | 9.1 | 9.1 | 9.16 | 9.1 | 3,351 |
| November 12, 2025 | 9.08 | 9.07 | 9.07 | 9.08 | 9.07 | 11,410 |
| November 11, 2025 | 9.07 | 9.06 | 9.06 | 9.09 | 9.06 | 14,128 |
| November 10, 2025 | 9.14 | 9.11 | 9.11 | 9.18 | 9.11 | 16,271 |
| November 07, 2025 | 9.11 | 9.05 | 9.05 | 9.15 | 9.07 | 11,830 |
| November 06, 2025 | 9.17 | 9.14 | 9.14 | 9.21 | 9.14 | 12,001 |
| November 05, 2025 | 9.06 | 9.09 | 9.09 | 9.11 | 9.06 | 13,348 |
| November 04, 2025 | 9 | 9.04 | 9.04 | 9.05 | 9 | 5,187 |
| November 03, 2025 | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 3,808 |
| October 31, 2025 | 9.12 | 9.13 | 9.06 | 9.14 | 9.1 | 9,119 |
| October 30, 2025 | 9.24 | 9.27 | 9.21 | 9.27 | 9.21 | 6,905 |
| October 29, 2025 | 9.28 | 9.3 | 9.24 | 9.32 | 9.28 | 7,659 |
| October 28, 2025 | 9.09 | 9.17 | 9.1 | 9.19 | 9.09 | 11,996 |
| October 27, 2025 | 9.16 | 9.16 | 9.1 | 9.17 | 9.15 | 19,906 |
| October 24, 2025 | 8.99 | 9.04 | 8.98 | 9.05 | 8.99 | 7,915 |
| October 23, 2025 | 8.9 | 8.93 | 8.87 | 8.93 | 8.88 | 6,056 |
| October 22, 2025 | 8.86 | 8.81 | 8.81 | 8.86 | 8.81 | 886 |
| October 21, 2025 | 8.85 | 8.81 | 8.81 | 8.86 | 8.81 | 4,886 |
| October 20, 2025 | 8.69 | 8.72 | 8.72 | 8.73 | 8.68 | 1,685 |
| 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 |