9.89
-0.01(-0.10%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9.81 | 9.86 | 9.86 | 9.86 | 9.81 | 686,393 |
September 04, 2025 | 9.79 | 9.8 | 9.8 | 9.82 | 9.77 | 439,322 |
September 03, 2025 | 9.76 | 9.78 | 9.78 | 9.79 | 9.71 | 547,572 |
September 02, 2025 | 9.77 | 9.74 | 9.74 | 9.77 | 9.72 | 325,268 |
September 01, 2025 | 9.81 | 9.77 | 9.77 | 9.81 | 9.76 | 195,685 |
August 29, 2025 | 9.81 | 9.79 | 9.79 | 9.82 | 9.79 | 382,092 |
August 28, 2025 | 9.79 | 9.81 | 9.81 | 9.82 | 9.78 | 194,623 |
August 27, 2025 | 9.77 | 9.78 | 9.78 | 9.8 | 9.76 | 420,229 |
August 26, 2025 | 9.8 | 9.78 | 9.78 | 9.83 | 9.72 | 291,286 |
August 22, 2025 | 9.78 | 9.81 | 9.81 | 9.82 | 9.77 | 232,514 |
August 21, 2025 | 9.83 | 9.79 | 9.79 | 9.85 | 9.78 | 625,964 |
August 20, 2025 | 9.78 | 9.82 | 9.82 | 9.82 | 9.75 | 584,004 |
August 19, 2025 | 9.76 | 9.77 | 9.77 | 9.79 | 9.76 | 310,933 |
August 18, 2025 | 9.82 | 9.77 | 9.77 | 9.83 | 9.76 | 176,867 |
August 15, 2025 | 9.85 | 9.81 | 9.81 | 9.87 | 9.8 | 530,918 |
August 14, 2025 | 9.88 | 9.84 | 9.84 | 9.9 | 9.83 | 555,205 |
August 13, 2025 | 9.85 | 9.87 | 9.87 | 9.89 | 9.85 | 272,666 |
August 12, 2025 | 9.88 | 9.85 | 9.85 | 9.89 | 9.84 | 294,795 |
August 11, 2025 | 9.87 | 9.89 | 9.89 | 9.91 | 9.86 | 783,914 |
August 08, 2025 | 9.91 | 9.86 | 9.86 | 9.91 | 9.86 | 380,646 |
August 07, 2025 | 9.94 | 9.91 | 9.91 | 9.94 | 9.89 | 158,245 |
August 06, 2025 | 9.92 | 9.91 | 9.91 | 9.94 | 9.89 | 343,361 |
August 05, 2025 | 9.95 | 9.93 | 9.93 | 9.95 | 9.91 | 817,322 |
August 04, 2025 | 9.92 | 9.93 | 9.93 | 9.94 | 9.88 | 290,145 |
August 01, 2025 | 9.85 | 9.91 | 9.91 | 9.93 | 9.83 | 348,892 |
July 31, 2025 | 9.91 | 9.89 | 9.89 | 9.91 | 9.87 | 1.12M |
July 30, 2025 | 9.85 | 9.86 | 9.86 | 9.88 | 9.83 | 362,088 |
July 29, 2025 | 9.85 | 9.85 | 9.85 | 9.86 | 9.8 | 579,425 |
July 28, 2025 | 9.95 | 9.82 | 9.82 | 9.95 | 9.81 | 316,753 |
July 25, 2025 | 9.81 | 9.83 | 9.83 | 9.85 | 9.8 | 228,772 |
July 24, 2025 | 9.82 | 9.85 | 9.85 | 9.85 | 9.8 | 307,623 |
July 23, 2025 | 9.86 | 9.82 | 9.82 | 9.86 | 9.82 | 369,016 |
July 22, 2025 | 9.86 | 9.87 | 9.87 | 9.87 | 9.81 | 344,633 |
July 21, 2025 | 9.81 | 9.85 | 9.85 | 9.85 | 9.79 | 304,901 |
July 18, 2025 | 9.81 | 9.79 | 9.79 | 9.81 | 9.77 | 406,945 |
July 17, 2025 | 9.81 | 9.81 | 9.81 | 9.82 | 9.78 | 499,237 |
July 16, 2025 | 9.84 | 9.82 | 9.82 | 9.84 | 9.78 | 634,685 |
July 15, 2025 | 9.85 | 9.82 | 9.82 | 9.87 | 9.8 | 299,629 |
July 14, 2025 | 9.75 | 9.84 | 9.84 | 9.88 | 9.75 | 2.17M |
July 11, 2025 | 9.86 | 9.83 | 9.83 | 9.86 | 9.82 | 268,849 |
July 10, 2025 | 9.84 | 9.85 | 9.85 | 9.87 | 9.83 | 340,143 |
July 09, 2025 | 9.8 | 9.84 | 9.84 | 9.84 | 9.8 | 263,827 |
July 08, 2025 | 9.83 | 9.82 | 9.82 | 9.86 | 9.8 | 794,225 |
July 07, 2025 | 9.88 | 9.85 | 9.85 | 9.91 | 9.85 | 588,322 |
July 04, 2025 | 9.9 | 9.88 | 9.88 | 9.93 | 9.87 | 282,359 |
July 03, 2025 | 9.87 | 9.88 | 9.88 | 9.91 | 9.84 | 758,462 |
July 02, 2025 | 9.94 | 9.83 | 9.83 | 9.95 | 9.8 | 966,402 |
July 01, 2025 | 9.96 | 9.96 | 9.96 | 9.98 | 9.94 | 459,805 |
June 30, 2025 | 9.9 | 9.91 | 9.91 | 9.95 | 9.9 | 1.12M |
June 27, 2025 | 9.91 | 9.91 | 9.91 | 9.96 | 9.9 | 242,745 |
June 26, 2025 | 9.97 | 9.95 | 9.95 | 9.97 | 9.91 | 674,381 |
June 25, 2025 | 9.97 | 9.92 | 9.92 | 9.97 | 9.91 | 217,179 |
June 24, 2025 | 9.96 | 9.94 | 9.94 | 9.96 | 9.89 | 192,619 |
June 23, 2025 | 9.87 | 9.93 | 9.93 | 9.94 | 9.85 | 156,233 |
June 20, 2025 | 9.9 | 9.9 | 9.9 | 9.94 | 9.87 | 252,498 |
June 19, 2025 | 9.81 | 9.88 | 9.88 | 9.92 | 9.81 | 178,234 |
June 18, 2025 | 9.89 | 9.92 | 9.92 | 9.92 | 9.86 | 603,299 |
June 17, 2025 | 9.87 | 9.89 | 9.89 | 9.91 | 9.86 | 500,865 |
June 16, 2025 | 10 | 9.89 | 9.89 | 10 | 9.85 | 491,863 |
June 13, 2025 | 9.97 | 9.89 | 9.89 | 9.97 | 9.88 | 147,219 |