7.70
-0.08(-1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 10.65 | 10.25 | 10.25 | 11 | 10 | 482,338 |
| August 13, 2025 | 10.86 | 10.75 | 10.75 | 11.25 | 10.5 | 799,713 |
| August 12, 2025 | 10.5 | 10.9 | 10.9 | 10.9 | 10.5 | 423,841 |
| August 11, 2025 | 10.9 | 10.9 | 10.9 | 11.25 | 10.5 | 401,026 |
| August 08, 2025 | 10.34 | 10.85 | 10.85 | 11.5 | 10 | 3.11M |
| August 07, 2025 | 9.85 | 10.25 | 10.25 | 10.5 | 9.85 | 2.56M |
| August 06, 2025 | 10 | 10 | 10 | 10.5 | 9.5 | 7.78M |
| August 05, 2025 | 9.96 | 10 | 10 | 10.5 | 9.5 | 2.49M |
| August 04, 2025 | 9.91 | 10 | 10 | 10.5 | 9.5 | 1.97M |
| August 01, 2025 | 10.08 | 10 | 10 | 10.5 | 9.5 | 1.3M |
| July 31, 2025 | 9.87 | 10.25 | 10.25 | 10.5 | 9.6 | 909,689 |
| July 30, 2025 | 10.15 | 10 | 10 | 10.5 | 9.5 | 3.69M |
| July 29, 2025 | 10.04 | 10.25 | 10.25 | 10.5 | 9.5 | 1.42M |
| July 28, 2025 | 9.89 | 10 | 10 | 10.5 | 9.5 | 2.76M |
| July 25, 2025 | 9.99 | 9.75 | 9.75 | 10.2 | 9.5 | 883,331 |
| July 24, 2025 | 9.89 | 9.75 | 9.75 | 10 | 9.5 | 1.18M |
| July 23, 2025 | 9.98 | 9.75 | 9.75 | 10 | 9.65 | 3.06M |
| July 22, 2025 | 10.1 | 10 | 10 | 10.5 | 9.5 | 3.69M |
| July 21, 2025 | 10.2 | 10 | 10 | 10.5 | 9.8 | 3.88M |
| July 18, 2025 | 10 | 10.15 | 10.15 | 10.5 | 9.8 | 1.39M |
| July 17, 2025 | 10 | 10.15 | 10.15 | 10.37 | 9.81 | 952,790 |
| July 16, 2025 | 10 | 10.2 | 10.2 | 10.7 | 9.8 | 2.62M |
| July 15, 2025 | 10.04 | 10 | 10 | 10.2 | 9.8 | 990,105 |
| July 14, 2025 | 10.01 | 10 | 10 | 10.2 | 9.8 | 1.23M |
| July 11, 2025 | 10.05 | 10 | 10 | 10.5 | 9.85 | 2.12M |
| July 10, 2025 | 10.1 | 10.2 | 10.2 | 10.5 | 10 | 676,081 |
| July 09, 2025 | 10.5 | 10.25 | 10.25 | 10.5 | 10 | 1M |
| July 08, 2025 | 10.45 | 10.25 | 10.25 | 10.75 | 10 | 1.75M |
| July 07, 2025 | 10 | 10.3 | 10.3 | 11 | 9.9 | 709,935 |
| July 04, 2025 | 11 | 10.75 | 10.75 | 11 | 10.15 | 784,859 |