8.23
+0.03175(+0.39%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.22 | 8.2 | 8.2 | 8.24 | 8.18 | 432,557 |
| September 25, 2025 | 8.18 | 8.21 | 8.21 | 8.23 | 8.16 | 264,906 |
| September 24, 2025 | 8.2 | 8.21 | 8.21 | 8.23 | 8.19 | 27,292 |
| September 23, 2025 | 8.22 | 8.21 | 8.21 | 8.24 | 8.21 | 77,484 |
| September 22, 2025 | 8.19 | 8.21 | 8.21 | 8.21 | 8.16 | 84,404 |
| September 19, 2025 | 8.15 | 8.17 | 8.17 | 8.19 | 8.14 | 119,527 |
| September 18, 2025 | 8.09 | 8.13 | 8.13 | 8.14 | 8.08 | 310,355 |
| September 17, 2025 | 8.04 | 8.01 | 8.01 | 8.05 | 8.01 | 212,556 |
| September 16, 2025 | 8.06 | 8.03 | 8.03 | 8.07 | 8.03 | 182,942 |
| September 15, 2025 | 8.07 | 8.07 | 8.07 | 8.08 | 8.04 | 1.26M |
| September 12, 2025 | 8.06 | 8.06 | 8.06 | 8.07 | 8.05 | 12,908 |
| September 11, 2025 | 8.03 | 8.05 | 8.05 | 8.05 | 8.03 | 194,547 |
| September 10, 2025 | 8.01 | 8.01 | 8.01 | 8.03 | 8 | 384,415 |
| September 09, 2025 | 7.96 | 7.97 | 7.97 | 7.97 | 7.94 | 144,408 |
| September 08, 2025 | 7.96 | 7.97 | 7.97 | 7.98 | 7.95 | 242,836 |
| September 05, 2025 | 8.04 | 7.93 | 7.93 | 8.06 | 7.9 | 545,790 |
| September 04, 2025 | 7.96 | 7.99 | 7.99 | 8 | 7.96 | 245,620 |
| September 03, 2025 | 7.96 | 7.93 | 7.93 | 7.98 | 7.93 | 206,658 |
| September 02, 2025 | 7.91 | 7.9 | 7.9 | 7.96 | 7.9 | 1.04M |
| September 01, 2025 | 7.92 | 7.92 | 7.92 | 7.93 | 7.91 | 282,060 |
| August 29, 2025 | 7.98 | 7.92 | 7.92 | 8 | 7.92 | 559,929 |
| August 28, 2025 | 7.96 | 7.95 | 7.95 | 7.98 | 7.94 | 46,420 |
| August 27, 2025 | 7.97 | 7.97 | 7.97 | 7.99 | 7.96 | 66,228 |
| August 26, 2025 | 7.92 | 7.92 | 7.92 | 7.93 | 7.9 | 32,344 |
| August 22, 2025 | 7.87 | 7.93 | 7.93 | 7.94 | 7.87 | 893,822 |
| August 21, 2025 | 7.89 | 7.88 | 7.88 | 7.89 | 7.85 | 144,358 |
| August 20, 2025 | 7.86 | 7.85 | 7.85 | 7.88 | 7.81 | 647,645 |
| August 19, 2025 | 7.9 | 7.89 | 7.89 | 7.92 | 7.88 | 206,292 |
| August 18, 2025 | 7.89 | 7.9 | 7.9 | 7.9 | 7.88 | 17,575 |
| August 15, 2025 | 7.93 | 7.88 | 7.88 | 7.93 | 7.88 | 170,721 |
| August 14, 2025 | 7.88 | 7.9 | 7.9 | 7.91 | 7.86 | 38,379 |
| August 13, 2025 | 7.9 | 7.88 | 7.88 | 7.91 | 7.88 | 64,272 |
| August 12, 2025 | 7.87 | 7.87 | 7.87 | 7.89 | 7.85 | 149,737 |
| August 11, 2025 | 7.88 | 7.89 | 7.89 | 7.9 | 7.87 | 405,315 |
| August 08, 2025 | 7.84 | 7.85 | 7.85 | 7.87 | 7.83 | 767,635 |
| August 07, 2025 | 7.88 | 7.83 | 7.83 | 7.92 | 7.83 | 63,625 |
| August 06, 2025 | 7.88 | 7.87 | 7.87 | 7.89 | 7.84 | 174,440 |
| August 05, 2025 | 7.91 | 7.84 | 7.84 | 7.92 | 7.84 | 110,091 |
| August 04, 2025 | 7.81 | 7.87 | 7.87 | 7.87 | 7.8 | 554,353 |
| August 01, 2025 | 7.93 | 7.79 | 7.79 | 7.94 | 7.76 | 665,588 |
| July 31, 2025 | 8.02 | 8 | 8 | 8.06 | 7.99 | 236,068 |
| July 30, 2025 | 7.91 | 7.95 | 7.95 | 7.96 | 7.9 | 57,650 |
| July 29, 2025 | 7.95 | 7.91 | 7.91 | 7.97 | 7.91 | 89,657 |
| July 28, 2025 | 7.92 | 7.89 | 7.89 | 7.92 | 7.89 | 205,884 |
| July 25, 2025 | 7.83 | 7.87 | 7.87 | 7.87 | 7.82 | 86,217 |
| July 24, 2025 | 7.77 | 7.8 | 7.8 | 7.81 | 7.76 | 36,588 |
| July 23, 2025 | 7.74 | 7.72 | 7.72 | 7.76 | 7.72 | 519,801 |
| July 22, 2025 | 7.75 | 7.72 | 7.72 | 7.76 | 7.72 | 20,379 |
| July 21, 2025 | 7.77 | 7.76 | 7.76 | 7.78 | 7.75 | 634,752 |
| July 18, 2025 | 7.78 | 7.75 | 7.75 | 7.78 | 7.75 | 136,112 |
| July 17, 2025 | 7.76 | 7.76 | 7.76 | 7.77 | 7.74 | 300,326 |
| July 16, 2025 | 7.69 | 7.67 | 7.67 | 7.74 | 7.65 | 353,160 |
| July 15, 2025 | 7.75 | 7.75 | 7.75 | 7.76 | 7.74 | 1.94M |
| July 14, 2025 | 7.66 | 7.71 | 7.71 | 7.71 | 7.64 | 537,720 |
| July 11, 2025 | 7.66 | 7.67 | 7.67 | 7.68 | 7.63 | 47,844 |
| July 10, 2025 | 7.6 | 7.66 | 7.66 | 7.66 | 7.59 | 17,076 |
| July 09, 2025 | 7.58 | 7.61 | 7.61 | 7.64 | 7.58 | 68,985 |
| July 08, 2025 | 7.58 | 7.6 | 7.6 | 7.62 | 7.57 | 20,592 |
| July 07, 2025 | 7.6 | 7.57 | 7.57 | 7.62 | 7.57 | 106,674 |
| July 04, 2025 | 7.57 | 7.57 | 7.57 | 7.58 | 7.56 | 56,304 |