7.40
-0.002(-0.03%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 6.98 | 7.01 | 7.01 | 7.02 | 6.96 | 122,205 |
| September 30, 2025 | 6.96 | 6.95 | 6.95 | 6.97 | 6.92 | 661,719 |
| September 29, 2025 | 6.97 | 6.98 | 6.98 | 7 | 6.95 | 349,379 |
| 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 |