8.56
-0.07425(-0.86%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.61 | 8.56 | 8.56 | 8.62 | 8.53 | 304,968 |
| January 13, 2026 | 8.62 | 8.63 | 8.63 | 8.64 | 8.6 | 144,334 |
| January 12, 2026 | 8.58 | 8.61 | 8.61 | 8.61 | 8.55 | 278,474 |
| January 09, 2026 | 8.58 | 8.63 | 8.63 | 8.64 | 8.58 | 139,468 |
| January 08, 2026 | 8.56 | 8.58 | 8.58 | 8.58 | 8.55 | 177,767 |
| January 07, 2026 | 8.56 | 8.59 | 8.59 | 8.59 | 8.55 | 1.15M |
| January 06, 2026 | 8.49 | 8.53 | 8.53 | 8.55 | 8.47 | 227,802 |
| January 05, 2026 | 8.52 | 8.51 | 8.51 | 8.53 | 8.5 | 155,599 |
| January 02, 2026 | 8.51 | 8.45 | 8.45 | 8.54 | 8.43 | 39,464 |
| December 31, 2025 | 8.52 | 8.52 | 8.52 | 8.53 | 8.51 | 363,149 |
| December 30, 2025 | 8.5 | 8.54 | 8.54 | 8.54 | 8.5 | 319,369 |
| December 29, 2025 | 8.54 | 8.51 | 8.51 | 8.55 | 8.5 | 198,326 |
| December 24, 2025 | 8.5 | 8.51 | 8.51 | 8.51 | 8.5 | 35,944 |
| December 23, 2025 | 8.47 | 8.51 | 8.51 | 8.51 | 8.47 | 96,561 |
| December 22, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.48 | 216,038 |
| December 19, 2025 | 8.45 | 8.5 | 8.5 | 8.51 | 8.43 | 158,256 |
| December 18, 2025 | 8.39 | 8.47 | 8.47 | 8.47 | 8.38 | 126,475 |
| December 17, 2025 | 8.5 | 8.38 | 8.38 | 8.52 | 8.38 | 282,950 |
| December 16, 2025 | 8.44 | 8.4 | 8.4 | 8.45 | 8.4 | 839,537 |
| December 15, 2025 | 8.52 | 8.49 | 8.49 | 8.54 | 8.47 | 61,754 |
| December 12, 2025 | 8.58 | 8.49 | 8.49 | 8.59 | 8.49 | 1.24M |
| December 11, 2025 | 8.51 | 8.5 | 8.5 | 8.53 | 8.48 | 144,278 |
| December 10, 2025 | 8.55 | 8.55 | 8.55 | 8.56 | 8.52 | 65,846 |
| December 09, 2025 | 8.56 | 8.58 | 8.58 | 8.58 | 8.54 | 141,795 |
| December 08, 2025 | 8.59 | 8.56 | 8.56 | 8.59 | 8.55 | 520,929 |
| December 05, 2025 | 8.56 | 8.58 | 8.58 | 8.59 | 8.54 | 67,051 |
| December 04, 2025 | 8.55 | 8.53 | 8.53 | 8.55 | 8.52 | 31,437 |
| December 03, 2025 | 8.59 | 8.52 | 8.52 | 8.6 | 8.51 | 219,357 |
| December 02, 2025 | 8.57 | 8.59 | 8.59 | 8.63 | 8.57 | 182,039 |
| December 01, 2025 | 8.57 | 8.58 | 8.58 | 8.58 | 8.53 | 156,631 |
| November 28, 2025 | 8.63 | 8.59 | 8.59 | 8.63 | 8.57 | 170,626 |
| November 27, 2025 | 8.56 | 8.55 | 8.55 | 8.58 | 8.55 | 83,473 |
| November 26, 2025 | 8.57 | 8.57 | 8.57 | 8.58 | 8.54 | 303,410 |
| November 25, 2025 | 8.5 | 8.48 | 8.48 | 8.5 | 8.4 | 399,821 |
| November 24, 2025 | 8.43 | 8.49 | 8.49 | 8.49 | 8.4 | 339,917 |
| November 21, 2025 | 8.31 | 8.35 | 8.35 | 8.36 | 8.29 | 623,396 |
| November 20, 2025 | 8.55 | 8.48 | 8.48 | 8.6 | 8.48 | 381,057 |
| November 19, 2025 | 8.38 | 8.43 | 8.43 | 8.48 | 8.37 | 137,757 |
| November 18, 2025 | 8.39 | 8.38 | 8.38 | 8.42 | 8.32 | 170,296 |
| November 17, 2025 | 8.54 | 8.48 | 8.48 | 8.56 | 8.45 | 294,286 |
| November 14, 2025 | 8.5 | 8.53 | 8.53 | 8.54 | 8.41 | 442,612 |
| November 13, 2025 | 8.67 | 8.54 | 8.54 | 8.68 | 8.53 | 294,338 |
| November 12, 2025 | 8.68 | 8.65 | 8.65 | 8.71 | 8.64 | 1.49M |
| November 11, 2025 | 8.63 | 8.59 | 8.59 | 8.64 | 8.59 | 246,313 |
| November 10, 2025 | 8.55 | 8.55 | 8.55 | 8.59 | 8.54 | 140,473 |
| November 07, 2025 | 8.53 | 8.39 | 8.39 | 8.54 | 8.38 | 543,555 |
| November 06, 2025 | 8.63 | 8.53 | 8.53 | 8.65 | 8.52 | 515,237 |
| November 05, 2025 | 8.61 | 8.66 | 8.66 | 8.67 | 8.6 | 101,440 |
| November 04, 2025 | 8.6 | 8.66 | 8.66 | 8.67 | 8.59 | 161,060 |
| November 03, 2025 | 8.65 | 8.65 | 8.65 | 8.7 | 8.63 | 134,460 |
| October 31, 2025 | 8.69 | 8.65 | 8.65 | 8.72 | 8.63 | 440,533 |
| October 30, 2025 | 8.68 | 8.67 | 8.67 | 8.69 | 8.64 | 670,038 |
| October 29, 2025 | 8.68 | 8.66 | 8.66 | 8.69 | 8.65 | 182,172 |
| October 28, 2025 | 8.56 | 8.61 | 8.61 | 8.63 | 8.55 | 1.01M |
| October 27, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | 125,808 |
| October 24, 2025 | 8.42 | 8.49 | 8.49 | 8.49 | 8.42 | 179,998 |
| October 23, 2025 | 8.35 | 8.38 | 8.38 | 8.38 | 8.32 | 247,425 |
| October 22, 2025 | 8.4 | 8.32 | 8.32 | 8.41 | 8.32 | 723,965 |
| October 21, 2025 | 8.35 | 8.35 | 8.35 | 8.37 | 8.34 | 303,744 |
| October 20, 2025 | 8.28 | 8.32 | 8.32 | 8.34 | 8.26 | 90,111 |