6.40
-0.06(-0.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.45 | 6.4 | 6.4 | 6.6 | 6.3 | 699,625 |
| November 06, 2025 | 6.5 | 6.46 | 6.46 | 6.6 | 6.4 | 822,730 |
| November 05, 2025 | 6.5 | 6.5 | 6.5 | 6.6 | 6.4 | 1.29M |
| November 04, 2025 | 6.5 | 6.5 | 6.5 | 6.6 | 6.3 | 2.37M |
| November 03, 2025 | 6.6 | 6.55 | 6.55 | 6.7 | 6.42 | 2.09M |
| October 31, 2025 | 6.52 | 6.58 | 6.58 | 6.7 | 6.42 | 1.37M |
| October 30, 2025 | 6.6 | 6.52 | 6.52 | 6.7 | 6.5 | 1.16M |
| October 29, 2025 | 6.52 | 6.6 | 6.6 | 6.8 | 6.5 | 1.14M |
| October 28, 2025 | 6.8 | 6.6 | 6.6 | 6.9 | 6.6 | 1.32M |
| October 27, 2025 | 6.9 | 6.9 | 6.9 | 7 | 6.8 | 708,585 |
| October 24, 2025 | 7.05 | 6.9 | 6.9 | 7.2 | 6.8 | 2.51M |
| October 23, 2025 | 7.05 | 7 | 7 | 7.2 | 6.9 | 1.16M |
| October 22, 2025 | 7.05 | 7 | 7 | 7.2 | 6.9 | 3.7M |
| October 21, 2025 | 7.05 | 7 | 7 | 7.2 | 6.9 | 920,027 |
| October 20, 2025 | 7.1 | 6.9 | 6.9 | 7.2 | 6.9 | 833,704 |
| October 17, 2025 | 7.1 | 7.1 | 7.1 | 7.2 | 7 | 2.53M |
| October 16, 2025 | 7.35 | 7.16 | 7.16 | 7.6 | 7 | 3.36M |
| October 15, 2025 | 7.85 | 7.45 | 7.45 | 7.9 | 7.3 | 780,764 |
| October 14, 2025 | 7.75 | 7.85 | 7.85 | 8.2 | 7.75 | 1.69M |
| October 13, 2025 | 7.1 | 7.8 | 7.8 | 8.05 | 6.9 | 9.59M |
| October 10, 2025 | 6.55 | 6.95 | 6.95 | 7.5 | 6.48 | 6.51M |
| October 09, 2025 | 6.45 | 6.5 | 6.5 | 6.5 | 6.4 | 2.29M |
| October 08, 2025 | 6.55 | 6.45 | 6.45 | 6.6 | 6.36 | 2.63M |
| October 07, 2025 | 6.9 | 6.6 | 6.6 | 7 | 6.5 | 3.62M |
| October 06, 2025 | 7.25 | 6.9 | 6.9 | 7.3 | 6.8 | 4.19M |
| October 03, 2025 | 7.7 | 7.3 | 7.3 | 7.8 | 7.2 | 3.42M |
| October 02, 2025 | 7.75 | 7.8 | 7.8 | 7.8 | 7.6 | 809,790 |
| October 01, 2025 | 7.8 | 7.8 | 7.8 | 7.9 | 7.7 | 1.62M |
| September 30, 2025 | 7.85 | 7.8 | 7.8 | 8.2 | 7.7 | 2.71M |
| September 29, 2025 | 7.55 | 8 | 8 | 8 | 7.5 | 1.88M |
| September 26, 2025 | 7.7 | 7.7 | 7.7 | 8 | 7.51 | 3.62M |
| September 25, 2025 | 8.1 | 7.78 | 7.78 | 8.2 | 7.5 | 5.92M |
| September 24, 2025 | 8.3 | 8.06 | 8.06 | 8.51 | 8 | 2.96M |
| September 23, 2025 | 8.82 | 8.3 | 8.3 | 9.3 | 8.3 | 7.69M |
| September 22, 2025 | 9.8 | 9 | 9 | 10 | 9 | 3.12M |
| September 19, 2025 | 9.8 | 9.88 | 9.88 | 10 | 9.6 | 2.62M |
| September 18, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 1.31M |
| September 17, 2025 | 9.4 | 9.75 | 9.75 | 10 | 9.2 | 1.1M |
| September 16, 2025 | 9.35 | 9.35 | 9.35 | 9.5 | 9.2 | 1.23M |
| September 15, 2025 | 9.65 | 9.28 | 9.28 | 9.8 | 9.2 | 2.53M |
| September 12, 2025 | 9.65 | 9.7 | 9.7 | 9.8 | 9.5 | 575,237 |
| September 11, 2025 | 9.5 | 9.65 | 9.65 | 9.8 | 9.5 | 933,560 |
| September 10, 2025 | 9.8 | 9.12 | 9.12 | 10 | 9.12 | 837,813 |
| September 09, 2025 | 9.98 | 9.8 | 9.8 | 10 | 9.6 | 930,535 |
| September 08, 2025 | 9.9 | 10 | 10 | 10.2 | 9.8 | 1.77M |
| September 05, 2025 | 10.05 | 10.1 | 10.1 | 10.2 | 9.95 | 422,741 |
| September 04, 2025 | 10 | 10 | 10 | 10.2 | 9.8 | 616,699 |
| September 03, 2025 | 10.1 | 10.15 | 10.15 | 10.15 | 10.09 | 1.1M |
| September 02, 2025 | 9.9 | 10.15 | 10.15 | 10.2 | 9.6 | 1.28M |
| September 01, 2025 | 10.2 | 9.9 | 9.9 | 10.2 | 9.6 | 706,673 |
| August 29, 2025 | 10.05 | 9.9 | 9.9 | 10.2 | 9.6 | 929,539 |
| August 28, 2025 | 9.99 | 10 | 10 | 10.2 | 9.6 | 1.34M |
| August 27, 2025 | 10.2 | 10 | 10 | 10.2 | 9.6 | 2.15M |
| August 26, 2025 | 9.5 | 10 | 10 | 10.2 | 9.5 | 1.93M |
| August 22, 2025 | 10.03 | 10 | 10 | 10.2 | 9.6 | 1.55M |
| August 21, 2025 | 10 | 10.1 | 10.1 | 10.2 | 10 | 1.94M |
| August 20, 2025 | 10.05 | 10.1 | 10.1 | 10.5 | 10 | 1.16M |
| August 19, 2025 | 10.03 | 10.25 | 10.25 | 10.5 | 10 | 1.28M |
| August 18, 2025 | 10.01 | 10.25 | 10.25 | 10.5 | 10 | 1.23M |
| August 15, 2025 | 10.27 | 10.25 | 10.25 | 10.5 | 10 | 934,785 |