8.53
+0.00575(+0.07%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 8.12 | 8.2 | 8.2 | 8.24 | 8.08 | 314,656 |
| October 16, 2025 | 8.29 | 8.26 | 8.26 | 8.29 | 8.26 | 157,643 |
| October 15, 2025 | 8.29 | 8.3 | 8.3 | 8.35 | 8.29 | 715,337 |
| October 14, 2025 | 8.26 | 8.27 | 8.27 | 8.28 | 8.2 | 103,179 |
| October 13, 2025 | 8.27 | 8.28 | 8.28 | 8.29 | 8.23 | 1.41M |
| October 10, 2025 | 8.42 | 8.26 | 8.26 | 8.46 | 8.25 | 103,018 |
| October 09, 2025 | 8.4 | 8.41 | 8.41 | 8.41 | 8.38 | 44,020 |
| October 08, 2025 | 8.32 | 8.36 | 8.36 | 8.36 | 8.31 | 70,448 |
| October 07, 2025 | 8.31 | 8.29 | 8.29 | 8.36 | 8.29 | 232,608 |
| October 06, 2025 | 8.32 | 8.3 | 8.3 | 8.34 | 8.29 | 434,465 |
| October 03, 2025 | 8.32 | 8.31 | 8.31 | 8.32 | 8.29 | 288,484 |
| October 02, 2025 | 8.27 | 8.3 | 8.3 | 8.31 | 8.26 | 251,595 |
| October 01, 2025 | 8.18 | 8.24 | 8.24 | 8.24 | 8.17 | 149,674 |
| September 30, 2025 | 8.22 | 8.21 | 8.21 | 8.23 | 8.19 | 533,799 |
| September 29, 2025 | 8.24 | 8.23 | 8.23 | 8.26 | 8.23 | 165,351 |
| 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 |