7.02
+0.044(+0.63%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.98 | 6.98 | 6.98 | 7.02 | 6.97 | 145,629 |
| September 04, 2025 | 7.06 | 7.02 | 7.02 | 7.08 | 7.02 | 164,441 |
| September 03, 2025 | 7.06 | 7.03 | 7.03 | 7.07 | 7.03 | 230,323 |
| September 02, 2025 | 7.02 | 7.02 | 7.02 | 7.06 | 7 | 82,204 |
| September 01, 2025 | 6.92 | 6.97 | 6.97 | 6.99 | 6.9 | 163,516 |
| August 29, 2025 | 6.96 | 6.89 | 6.89 | 6.98 | 6.89 | 226,133 |
| August 28, 2025 | 6.99 | 6.98 | 6.98 | 7 | 6.96 | 130,877 |
| August 27, 2025 | 7.01 | 7.03 | 7.03 | 7.03 | 6.98 | 163,361 |
| August 26, 2025 | 7.13 | 7.03 | 7.03 | 7.26 | 7.01 | 204,078 |
| August 22, 2025 | 7.18 | 7.13 | 7.13 | 7.19 | 7.12 | 371,996 |
| August 21, 2025 | 7.22 | 7.2 | 7.2 | 7.24 | 7.18 | 335,028 |
| August 20, 2025 | 7.19 | 7.19 | 7.19 | 7.21 | 7.17 | 729,041 |
| August 19, 2025 | 7.13 | 7.15 | 7.15 | 7.16 | 7.12 | 299,292 |
| August 18, 2025 | 7.05 | 7.08 | 7.08 | 7.09 | 7.05 | 164,142 |
| August 15, 2025 | 6.93 | 6.94 | 6.94 | 6.95 | 6.92 | 427,752 |
| August 14, 2025 | 6.94 | 6.91 | 6.91 | 6.94 | 6.9 | 391,426 |
| August 13, 2025 | 6.95 | 6.95 | 6.95 | 6.98 | 6.94 | 311,640 |
| August 12, 2025 | 6.99 | 6.94 | 6.94 | 6.99 | 6.92 | 83,195 |
| August 11, 2025 | 6.94 | 6.97 | 6.97 | 6.98 | 6.92 | 169,381 |
| August 08, 2025 | 6.95 | 6.91 | 6.91 | 6.95 | 6.9 | 194,551 |
| August 07, 2025 | 6.97 | 7.01 | 7.01 | 7.06 | 6.94 | 2.14M |
| August 06, 2025 | 7.08 | 7 | 7 | 7.08 | 6.99 | 267,665 |
| August 05, 2025 | 7.1 | 7.07 | 7.07 | 7.12 | 7.07 | 368,397 |
| August 04, 2025 | 7.14 | 7.08 | 7.08 | 7.14 | 7.07 | 146,058 |
| August 01, 2025 | 7.16 | 7.13 | 7.13 | 7.18 | 7.09 | 157,994 |
| July 31, 2025 | 7.18 | 7.15 | 7.15 | 7.22 | 7.15 | 308,174 |
| July 30, 2025 | 7.19 | 7.13 | 7.13 | 7.19 | 7.08 | 262,906 |
| July 29, 2025 | 7.17 | 7.18 | 7.18 | 7.24 | 7.17 | 182,785 |
| July 28, 2025 | 7.29 | 7.14 | 7.14 | 7.29 | 7.13 | 219,058 |
| July 25, 2025 | 7.26 | 7.17 | 7.17 | 7.26 | 7.16 | 445,999 |
| July 24, 2025 | 7.24 | 7.22 | 7.22 | 7.25 | 7.21 | 404,351 |
| July 23, 2025 | 7.27 | 7.26 | 7.26 | 7.28 | 7.25 | 230,754 |
| July 22, 2025 | 7.28 | 7.28 | 7.28 | 7.3 | 7.26 | 291,462 |
| July 21, 2025 | 7.32 | 7.32 | 7.32 | 7.33 | 7.29 | 106,062 |
| July 18, 2025 | 7.33 | 7.3 | 7.3 | 7.33 | 7.28 | 281,945 |
| July 17, 2025 | 7.42 | 7.37 | 7.37 | 7.42 | 7.35 | 83,391 |
| July 16, 2025 | 7.4 | 7.39 | 7.39 | 7.42 | 7.37 | 239,721 |
| July 15, 2025 | 7.41 | 7.4 | 7.4 | 7.41 | 7.38 | 169,259 |
| July 14, 2025 | 7.32 | 7.35 | 7.35 | 7.35 | 7.29 | 142,730 |
| July 11, 2025 | 7.31 | 7.32 | 7.32 | 7.33 | 7.3 | 148,751 |
| July 10, 2025 | 7.37 | 7.34 | 7.34 | 7.42 | 7.33 | 148,072 |
| July 09, 2025 | 7.39 | 7.37 | 7.37 | 7.4 | 7.36 | 210,115 |
| July 08, 2025 | 7.36 | 7.4 | 7.4 | 7.43 | 7.31 | 84,671 |
| July 07, 2025 | 7.36 | 7.36 | 7.36 | 7.38 | 7.34 | 108,063 |
| July 04, 2025 | 7.34 | 7.38 | 7.38 | 7.39 | 7.34 | 56,383 |
| July 03, 2025 | 7.39 | 7.38 | 7.38 | 7.45 | 7.26 | 178,166 |
| July 02, 2025 | 7.32 | 7.39 | 7.39 | 7.4 | 7.3 | 307,885 |
| July 01, 2025 | 7.33 | 7.36 | 7.36 | 7.37 | 7.31 | 111,593 |
| June 30, 2025 | 7.36 | 7.32 | 7.32 | 7.37 | 7.32 | 452,110 |
| June 27, 2025 | 7.35 | 7.38 | 7.38 | 7.4 | 7.32 | 277,885 |
| June 26, 2025 | 7.27 | 7.31 | 7.31 | 7.32 | 7.25 | 228,505 |
| June 25, 2025 | 7.28 | 7.28 | 7.28 | 7.3 | 7.26 | 414,457 |
| June 24, 2025 | 7.29 | 7.25 | 7.25 | 7.32 | 7.22 | 1.53M |
| June 23, 2025 | 7.2 | 7.21 | 7.21 | 7.26 | 7.19 | 249,651 |
| June 20, 2025 | 7.21 | 7.24 | 7.24 | 7.24 | 7.2 | 451,848 |
| June 19, 2025 | 7.2 | 7.13 | 7.13 | 7.2 | 7.12 | 153,031 |
| June 18, 2025 | 7.22 | 7.19 | 7.19 | 7.22 | 7.18 | 294,198 |
| June 17, 2025 | 7.2 | 7.22 | 7.22 | 7.23 | 7.18 | 110,313 |
| June 16, 2025 | 7.21 | 7.27 | 7.27 | 7.27 | 7.19 | 931,894 |
| June 13, 2025 | 7.16 | 7.18 | 7.18 | 7.2 | 7.14 | 2.38M |