8.21
-0.058(-0.70%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.29 | 8.21 | 8.21 | 8.29 | 8.21 | 3 |
| September 04, 2025 | 8.23 | 8.27 | 8.27 | 8.27 | 8.21 | 9,430 |
| September 03, 2025 | 8.16 | 8.14 | 8.14 | 8.17 | 8.14 | 3,867 |
| September 02, 2025 | 8.24 | 8.15 | 8.15 | 8.24 | 8.13 | 31,856 |
| September 01, 2025 | 8.19 | 8.2 | 8.2 | 8.21 | 8.19 | 948 |
| August 29, 2025 | 8.21 | 8.13 | 8.13 | 8.21 | 8.13 | 14,113 |
| August 28, 2025 | 8.29 | 8.27 | 8.27 | 8.29 | 8.24 | 2,500 |
| August 27, 2025 | 8.22 | 8.22 | 8.22 | 8.24 | 8.19 | 9,451 |
| August 26, 2025 | 8.22 | 8.26 | 8.26 | 8.29 | 8.22 | 2,464 |
| August 22, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.37 | 1,142 |
| August 21, 2025 | 8.33 | 8.37 | 8.37 | 8.38 | 8.33 | 169 |
| August 20, 2025 | 8.49 | 8.42 | 8.42 | 8.49 | 8.41 | 5,879 |
| August 19, 2025 | 8.48 | 8.48 | 8.48 | 8.51 | 8.45 | 729 |
| August 18, 2025 | 8.44 | 8.51 | 8.51 | 8.51 | 8.44 | 18,486 |
| August 15, 2025 | 8.47 | 8.44 | 8.44 | 8.47 | 8.44 | 129 |
| August 14, 2025 | 8.27 | 8.33 | 8.33 | 8.33 | 8.27 | 7,505 |
| August 13, 2025 | 8.42 | 8.39 | 8.39 | 8.46 | 8.38 | 6,934 |
| August 12, 2025 | 8.29 | 8.39 | 8.39 | 8.41 | 8.29 | 113 |
| August 11, 2025 | 8.33 | 8.3 | 8.3 | 8.33 | 8.28 | 32 |
| August 08, 2025 | 8.26 | 8.3 | 8.3 | 8.3 | 8.24 | 1,477 |
| August 07, 2025 | 8.14 | 8.15 | 8.15 | 8.2 | 8.14 | 9,217 |
| August 06, 2025 | 8.06 | 8.07 | 8.07 | 8.1 | 8.05 | 1,553 |
| August 05, 2025 | 8.09 | 8.02 | 8.02 | 8.09 | 8.01 | 2,711 |
| August 04, 2025 | 8.04 | 8.07 | 8.07 | 8.07 | 7.99 | 1,687 |
| August 01, 2025 | 8.11 | 7.96 | 7.96 | 8.11 | 7.96 | 151 |
| July 31, 2025 | 8.2 | 8.12 | 8.12 | 8.24 | 8.12 | 16,048 |
| July 30, 2025 | 8.11 | 8.11 | 8.11 | 8.13 | 8.09 | 1,099 |
| July 29, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 |
| July 28, 2025 | 8.11 | 8.05 | 8.05 | 8.11 | 8.05 | 3 |
| July 25, 2025 | 8.14 | 8.13 | 8.13 | 8.16 | 8.13 | 12,684 |
| July 24, 2025 | 8.24 | 8.19 | 8.19 | 8.24 | 8.19 | 296 |
| July 23, 2025 | 8.04 | 8.11 | 8.11 | 8.11 | 8.04 | 6,221 |
| July 22, 2025 | 7.83 | 7.79 | 7.79 | 7.83 | 7.79 | 1 |
| July 21, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.82 | 1,172 |
| July 18, 2025 | 7.86 | 7.82 | 7.82 | 7.86 | 7.82 | 231 |
| July 17, 2025 | 7.83 | 7.85 | 7.85 | 7.85 | 7.83 | 1,705 |
| July 16, 2025 | 7.74 | 7.68 | 7.68 | 7.75 | 7.68 | 5,774 |
| July 15, 2025 | 7.76 | 7.75 | 7.75 | 7.76 | 7.74 | 455 |
| July 14, 2025 | 7.71 | 7.74 | 7.74 | 7.74 | 7.7 | 27 |
| July 11, 2025 | 7.72 | 7.71 | 7.71 | 7.72 | 7.7 | 5,767 |
| July 10, 2025 | 7.72 | 7.72 | 7.72 | 7.73 | 7.71 | 5,152 |
| July 09, 2025 | 7.78 | 7.77 | 7.77 | 7.79 | 7.76 | 5 |
| July 08, 2025 | 7.76 | 7.79 | 7.79 | 7.79 | 7.76 | 419 |
| July 07, 2025 | 7.76 | 7.78 | 7.78 | 7.81 | 7.74 | 13,916 |
| July 04, 2025 | 7.79 | 7.78 | 7.78 | 7.79 | 7.76 | 962 |
| July 03, 2025 | 7.78 | 7.84 | 7.84 | 7.84 | 7.78 | 1,216 |
| July 02, 2025 | 7.8 | 7.8 | 7.8 | 7.82 | 7.8 | 6,695 |
| July 01, 2025 | 7.82 | 7.81 | 7.81 | 7.82 | 7.78 | 135 |
| June 30, 2025 | 7.91 | 7.88 | 7.88 | 7.91 | 7.88 | 7 |
| June 27, 2025 | 7.88 | 7.93 | 7.93 | 7.93 | 7.87 | 1,148 |
| June 26, 2025 | 7.74 | 7.73 | 7.73 | 7.74 | 7.71 | 1,668 |
| June 25, 2025 | 7.69 | 7.67 | 7.67 | 7.7 | 7.67 | 407 |
| June 24, 2025 | 7.64 | 7.63 | 7.63 | 7.66 | 7.63 | 340 |
| June 23, 2025 | 7.55 | 7.61 | 7.61 | 7.61 | 7.55 | 1,103 |
| June 20, 2025 | 7.59 | 7.62 | 7.62 | 7.63 | 7.59 | 62 |
| June 19, 2025 | 7.72 | 7.69 | 7.69 | 7.73 | 7.69 | 434 |
| June 18, 2025 | 7.78 | 7.73 | 7.73 | 7.78 | 7.73 | 503 |
| June 17, 2025 | 7.69 | 7.69 | 7.69 | 7.7 | 7.69 | 19,154 |
| June 16, 2025 | 7.72 | 7.74 | 7.74 | 7.74 | 7.71 | 55 |
| June 13, 2025 | 7.7 | 7.74 | 7.74 | 7.74 | 7.7 | 710 |