8.56
-0.0115(-0.13%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.59 | 8.56 | 8.56 | 8.59 | 8.56 | 16,871 |
| August 15, 2025 | 8.59 | 8.57 | 8.57 | 8.59 | 8.57 | 21,558 |
| August 14, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 17,054 |
| August 13, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 |
| August 12, 2025 | 8.6 | 8.57 | 8.57 | 8.6 | 8.57 | 22,179 |
| August 11, 2025 | 8.62 | 8.59 | 8.59 | 8.62 | 8.59 | 11,836 |
| August 08, 2025 | 8.61 | 8.61 | 8.61 | 8.62 | 8.61 | 13,087 |
| August 07, 2025 | 8.62 | 8.61 | 8.61 | 8.62 | 8.61 | 756 |
| August 06, 2025 | 8.6 | 8.62 | 8.62 | 8.62 | 8.6 | 1,672 |
| August 05, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 252 |
| August 04, 2025 | 8.59 | 8.62 | 8.62 | 8.62 | 8.59 | 25,084 |
| August 01, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0 |
| July 31, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.58 | 20,653 |
| July 30, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 6,000 |
| July 29, 2025 | 8.57 | 8.58 | 8.58 | 8.59 | 8.55 | 30,036 |
| July 28, 2025 | 8.58 | 8.57 | 8.57 | 8.58 | 8.57 | 14,265 |
| July 25, 2025 | 8.55 | 8.56 | 8.56 | 8.56 | 8.55 | 34,501 |
| July 24, 2025 | 8.58 | 8.57 | 8.57 | 8.58 | 8.57 | 12,716 |
| July 23, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 207 |
| July 22, 2025 | 8.6 | 8.61 | 8.61 | 8.61 | 8.6 | 49,387 |
| July 21, 2025 | 8.59 | 8.6 | 8.6 | 8.61 | 8.59 | 3 |
| July 18, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 806 |
| July 17, 2025 | 8.56 | 8.57 | 8.57 | 8.57 | 8.56 | 10,000 |
| July 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 |
| July 15, 2025 | 8.55 | 8.54 | 8.54 | 8.55 | 8.54 | 1,300 |
| July 14, 2025 | 8.54 | 8.53 | 8.53 | 8.54 | 8.53 | 2,950 |
| July 11, 2025 | 8.54 | 8.53 | 8.53 | 8.54 | 8.53 | 336 |
| July 10, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 |
| July 09, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0 |
| July 08, 2025 | 8.57 | 8.55 | 8.55 | 8.57 | 8.54 | 2,002 |
| July 07, 2025 | 8.6 | 8.57 | 8.57 | 8.6 | 8.57 | 3,180 |
| July 04, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 |
| July 03, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 |
| July 02, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 13,800 |
| July 01, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 |
| June 30, 2025 | 8.58 | 8.56 | 8.56 | 8.58 | 8.56 | 213 |
| June 27, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0 |
| June 26, 2025 | 8.57 | 8.56 | 8.56 | 8.57 | 8.56 | 75 |
| June 25, 2025 | 8.57 | 8.56 | 8.56 | 8.57 | 8.56 | 10,967 |
| June 24, 2025 | 8.57 | 8.58 | 8.58 | 8.58 | 8.56 | 22,507 |
| June 23, 2025 | 8.54 | 8.57 | 8.57 | 8.57 | 8.54 | 3,906 |
| June 20, 2025 | 8.57 | 8.56 | 8.56 | 8.57 | 8.56 | 11,095 |
| June 19, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0 |
| June 18, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 |
| June 17, 2025 | 8.56 | 8.55 | 8.55 | 8.56 | 8.55 | 10,966 |
| June 16, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0 |
| June 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 |
| June 12, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 |
| June 11, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 |
| June 10, 2025 | 8.54 | 8.56 | 8.56 | 8.56 | 8.54 | 10 |
| June 09, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 158 |
| June 06, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 |
| June 05, 2025 | 8.55 | 8.51 | 8.51 | 8.55 | 8.51 | 206 |
| June 04, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 |
| June 03, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 |
| June 02, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 |
| May 30, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 |
| May 29, 2025 | 8.5 | 8.54 | 8.54 | 8.54 | 8.5 | 65 |
| May 28, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 269 |
| May 27, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 |