7.00
-0.098(-1.38%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 7.05 | 7 | 7 | 7.06 | 6.99 | 471,821 |
September 25, 2025 | 7.08 | 7.09 | 7.09 | 7.1 | 7.05 | 295,695 |
September 24, 2025 | 7.09 | 7.08 | 7.08 | 7.11 | 7.07 | 247,271 |
September 23, 2025 | 7.11 | 7.1 | 7.1 | 7.15 | 7.1 | 195,919 |
September 22, 2025 | 7.23 | 7.17 | 7.17 | 7.23 | 7.16 | 121,123 |
September 19, 2025 | 7.2 | 7.24 | 7.24 | 7.25 | 7.2 | 112,726 |
September 18, 2025 | 7.18 | 7.19 | 7.19 | 7.19 | 7.15 | 186,050 |
September 17, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.15 | 499,206 |
September 16, 2025 | 7.12 | 7.12 | 7.12 | 7.13 | 7.11 | 243,793 |
September 15, 2025 | 7.09 | 7.09 | 7.09 | 7.1 | 7.07 | 101,009 |
September 12, 2025 | 7.09 | 7.09 | 7.09 | 7.12 | 7.08 | 131,921 |
September 11, 2025 | 7.08 | 7.08 | 7.08 | 7.1 | 7.06 | 246,552 |
September 10, 2025 | 7.06 | 7.08 | 7.08 | 7.09 | 7.05 | 494,624 |
September 09, 2025 | 6.99 | 7.02 | 7.02 | 7.02 | 6.98 | 278,693 |
September 08, 2025 | 7.02 | 7.03 | 7.03 | 7.05 | 7 | 201,552 |
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 |