7.25
-0.031(-0.43%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.25 | 7.25 | 7.25 | 7.28 | 7.24 | 237,235 |
| December 23, 2025 | 7.31 | 7.28 | 7.28 | 7.33 | 7.28 | 180,690 |
| December 22, 2025 | 7.25 | 7.33 | 7.33 | 7.36 | 7.25 | 453,693 |
| December 19, 2025 | 7.24 | 7.33 | 7.33 | 7.39 | 7.23 | 353,689 |
| December 18, 2025 | 7.21 | 7.22 | 7.22 | 7.23 | 7.16 | 136,999 |
| December 17, 2025 | 7.21 | 7.15 | 7.15 | 7.23 | 7.14 | 307,685 |
| December 16, 2025 | 7.16 | 7.12 | 7.12 | 7.17 | 7.08 | 536,232 |
| December 15, 2025 | 7.23 | 7.21 | 7.21 | 7.23 | 7.19 | 165,072 |
| December 12, 2025 | 7.23 | 7.2 | 7.2 | 7.24 | 7.19 | 205,393 |
| December 11, 2025 | 7.19 | 7.22 | 7.22 | 7.22 | 7.17 | 138,494 |
| December 10, 2025 | 7.23 | 7.21 | 7.21 | 7.24 | 7.2 | 289,178 |
| December 09, 2025 | 7.24 | 7.23 | 7.23 | 7.26 | 7.21 | 235,197 |
| December 08, 2025 | 7.24 | 7.21 | 7.21 | 7.25 | 7.21 | 587,960 |
| December 05, 2025 | 7.32 | 7.34 | 7.34 | 7.35 | 7.3 | 162,449 |
| December 04, 2025 | 7.29 | 7.28 | 7.28 | 7.31 | 7.26 | 194,662 |
| December 03, 2025 | 7.3 | 7.24 | 7.24 | 7.32 | 7.24 | 214,338 |
| December 02, 2025 | 7.39 | 7.38 | 7.38 | 7.41 | 7.37 | 174,790 |
| December 01, 2025 | 7.41 | 7.45 | 7.45 | 7.45 | 7.41 | 186,689 |
| November 28, 2025 | 7.46 | 7.49 | 7.49 | 7.5 | 7.44 | 105,332 |
| November 27, 2025 | 7.43 | 7.44 | 7.44 | 7.47 | 7.42 | 141,839 |
| November 26, 2025 | 7.47 | 7.46 | 7.46 | 7.51 | 7.45 | 127,683 |
| November 25, 2025 | 7.47 | 7.4 | 7.4 | 7.54 | 7.39 | 247,113 |
| November 24, 2025 | 7.49 | 7.48 | 7.48 | 7.5 | 7.45 | 373,349 |
| November 21, 2025 | 7.56 | 7.48 | 7.48 | 7.57 | 7.46 | 312,007 |
| November 20, 2025 | 7.6 | 7.59 | 7.59 | 7.63 | 7.51 | 616,594 |
| November 19, 2025 | 7.53 | 7.58 | 7.58 | 7.6 | 7.52 | 129,833 |
| November 18, 2025 | 7.51 | 7.49 | 7.49 | 7.51 | 7.45 | 566,071 |
| November 17, 2025 | 7.51 | 7.53 | 7.53 | 7.53 | 7.5 | 302,804 |
| November 14, 2025 | 7.47 | 7.5 | 7.5 | 7.51 | 7.43 | 260,530 |
| November 13, 2025 | 7.54 | 7.44 | 7.44 | 7.55 | 7.43 | 122,468 |
| November 12, 2025 | 7.52 | 7.5 | 7.5 | 7.55 | 7.5 | 226,465 |
| November 11, 2025 | 7.46 | 7.5 | 7.5 | 7.51 | 7.45 | 105,784 |
| November 10, 2025 | 7.44 | 7.41 | 7.41 | 7.46 | 7.4 | 145,539 |
| November 07, 2025 | 7.42 | 7.33 | 7.33 | 7.43 | 7.3 | 240,461 |
| November 06, 2025 | 7.54 | 7.37 | 7.37 | 7.54 | 7.37 | 408,107 |
| November 05, 2025 | 7.49 | 7.49 | 7.49 | 7.53 | 7.4 | 1.24M |
| November 04, 2025 | 7.46 | 7.5 | 7.5 | 7.5 | 7.45 | 172,254 |
| November 03, 2025 | 7.45 | 7.45 | 7.45 | 7.48 | 7.43 | 223,903 |
| October 31, 2025 | 7.46 | 7.43 | 7.43 | 7.47 | 7.42 | 433,943 |
| October 30, 2025 | 7.46 | 7.51 | 7.51 | 7.52 | 7.44 | 195,936 |
| October 29, 2025 | 7.54 | 7.5 | 7.5 | 7.56 | 7.46 | 294,436 |
| October 28, 2025 | 7.43 | 7.47 | 7.47 | 7.47 | 7.41 | 401,420 |
| October 27, 2025 | 7.43 | 7.45 | 7.45 | 7.47 | 7.42 | 250,605 |
| October 24, 2025 | 7.44 | 7.44 | 7.44 | 7.45 | 7.4 | 190,036 |
| October 23, 2025 | 7.48 | 7.46 | 7.46 | 7.49 | 7.42 | 293,219 |
| October 22, 2025 | 7.54 | 7.52 | 7.52 | 7.57 | 7.52 | 471,734 |
| October 21, 2025 | 7.4 | 7.4 | 7.4 | 7.42 | 7.37 | 310,424 |
| October 20, 2025 | 7.4 | 7.4 | 7.4 | 7.41 | 7.35 | 1.54M |
| October 17, 2025 | 7.35 | 7.37 | 7.37 | 7.38 | 7.3 | 190,479 |
| October 16, 2025 | 7.3 | 7.33 | 7.33 | 7.34 | 7.29 | 277,457 |
| October 15, 2025 | 7.25 | 7.25 | 7.25 | 7.29 | 7.23 | 346,598 |
| October 14, 2025 | 7.17 | 7.18 | 7.18 | 7.2 | 7.17 | 200,996 |
| October 13, 2025 | 7.17 | 7.2 | 7.2 | 7.21 | 7.16 | 109,567 |
| October 10, 2025 | 7.25 | 7.17 | 7.17 | 7.28 | 7.17 | 165,180 |
| October 09, 2025 | 7.16 | 7.18 | 7.18 | 7.18 | 7.15 | 231,258 |
| October 08, 2025 | 7.1 | 7.09 | 7.09 | 7.12 | 7.07 | 209,091 |
| October 07, 2025 | 7.11 | 7.12 | 7.12 | 7.15 | 7.11 | 253,948 |
| October 06, 2025 | 7.08 | 7.07 | 7.07 | 7.1 | 7.06 | 240,877 |
| October 03, 2025 | 7.01 | 7.02 | 7.02 | 7.04 | 7 | 307,876 |
| October 02, 2025 | 6.98 | 7.02 | 7.02 | 7.02 | 6.96 | 171,964 |