8.57
-0.0405(-0.47%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.49 | 8.57 | 8.57 | 8.61 | 8.49 | 0 |
| October 16, 2025 | 8.66 | 8.62 | 8.62 | 8.66 | 8.62 | 79 |
| October 15, 2025 | 8.61 | 8.61 | 8.61 | 8.63 | 8.61 | 148,031 |
| October 14, 2025 | 8.45 | 8.52 | 8.52 | 8.52 | 8.45 | 56 |
| October 13, 2025 | 8.47 | 8.48 | 8.48 | 8.48 | 8.43 | 29 |
| October 10, 2025 | 8.56 | 8.42 | 8.42 | 8.58 | 8.41 | 10,730 |
| October 09, 2025 | 8.8 | 8.78 | 8.78 | 8.81 | 8.78 | 11,482 |
| October 08, 2025 | 8.77 | 8.76 | 8.76 | 8.77 | 8.74 | 3,481 |
| October 07, 2025 | 8.7 | 8.72 | 8.72 | 8.72 | 8.7 | 616 |
| October 06, 2025 | 8.78 | 8.81 | 8.81 | 8.82 | 8.75 | 9,232 |
| October 03, 2025 | 8.41 | 8.47 | 8.47 | 8.49 | 8.41 | 16,300 |
| October 02, 2025 | 8.26 | 8.25 | 8.25 | 8.27 | 8.24 | 9,780 |
| October 01, 2025 | 8.25 | 8.24 | 8.24 | 8.27 | 8.24 | 737 |
| September 30, 2025 | 8.37 | 8.28 | 8.28 | 8.37 | 8.28 | 262 |
| September 29, 2025 | 8.45 | 8.36 | 8.36 | 8.45 | 8.35 | 445 |
| September 26, 2025 | 8.42 | 8.43 | 8.43 | 8.46 | 8.42 | 9,902 |
| September 25, 2025 | 8.43 | 8.43 | 8.43 | 8.44 | 8.41 | 14,485 |
| September 24, 2025 | 8.34 | 8.45 | 8.45 | 8.45 | 8.34 | 946 |
| September 23, 2025 | 8.43 | 8.44 | 8.44 | 8.45 | 8.43 | 662 |
| September 22, 2025 | 8.43 | 8.41 | 8.41 | 8.43 | 8.38 | 1,158 |
| September 19, 2025 | 8.38 | 8.4 | 8.4 | 8.41 | 8.38 | 2,804 |
| September 18, 2025 | 8.52 | 8.53 | 8.53 | 8.54 | 8.5 | 57,652 |
| September 17, 2025 | 8.43 | 8.41 | 8.41 | 8.43 | 8.4 | 125 |
| September 16, 2025 | 8.44 | 8.4 | 8.4 | 8.44 | 8.4 | 122 |
| September 15, 2025 | 8.46 | 8.43 | 8.43 | 8.47 | 8.4 | 2,112 |
| September 12, 2025 | 8.4 | 8.41 | 8.41 | 8.42 | 8.4 | 17,869 |
| September 11, 2025 | 8.41 | 8.43 | 8.43 | 8.43 | 8.41 | 599 |
| September 10, 2025 | 8.39 | 8.38 | 8.38 | 8.41 | 8.37 | 3,807 |
| September 09, 2025 | 8.38 | 8.31 | 8.31 | 8.38 | 8.28 | 42,464 |
| September 08, 2025 | 8.35 | 8.4 | 8.4 | 8.4 | 8.33 | 67 |
| 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 |