8.09
-0.018(-0.22%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.13 | 8.09 | 8.09 | 8.13 | 8.06 | 7,714 |
| January 13, 2026 | 8.08 | 8.11 | 8.11 | 8.14 | 8.08 | 2,815 |
| January 12, 2026 | 8.1 | 8.1 | 8.1 | 8.12 | 8.04 | 8,043 |
| January 09, 2026 | 8.06 | 8.11 | 8.11 | 8.11 | 8.06 | 16,636 |
| January 08, 2026 | 8.05 | 8.04 | 8.04 | 8.06 | 7.99 | 18,784 |
| January 07, 2026 | 8.03 | 8.06 | 8.06 | 8.08 | 8.03 | 6,896 |
| January 06, 2026 | 8.06 | 8.03 | 8.03 | 8.06 | 8 | 7,518 |
| January 05, 2026 | 7.98 | 8.02 | 8.02 | 8.03 | 7.93 | 6,158 |
| January 02, 2026 | 8.01 | 7.92 | 7.92 | 8.01 | 7.87 | 18,453 |
| December 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | 355 |
| December 30, 2025 | 7.9 | 7.95 | 7.95 | 7.96 | 7.9 | 3,793 |
| December 29, 2025 | 7.91 | 7.91 | 7.91 | 7.95 | 7.91 | 11,617 |
| December 24, 2025 | 7.95 | 7.92 | 7.92 | 7.95 | 7.9 | 821 |
| December 23, 2025 | 7.92 | 7.91 | 7.91 | 7.92 | 7.87 | 5,293 |
| December 22, 2025 | 7.91 | 7.9 | 7.9 | 7.93 | 7.87 | 2,239 |
| December 19, 2025 | 7.81 | 7.88 | 7.88 | 7.89 | 7.81 | 11,508 |
| December 18, 2025 | 7.74 | 7.84 | 7.84 | 7.86 | 7.74 | 2,740 |
| December 17, 2025 | 7.79 | 7.78 | 7.78 | 7.86 | 7.77 | 6,812 |
| December 16, 2025 | 7.82 | 7.82 | 7.82 | 7.84 | 7.79 | 1,236 |
| December 15, 2025 | 7.83 | 7.86 | 7.86 | 7.89 | 7.83 | 3,595 |
| December 12, 2025 | 7.92 | 7.83 | 7.83 | 7.93 | 7.83 | 2,022 |
| December 11, 2025 | 7.83 | 7.87 | 7.87 | 7.91 | 7.83 | 17,671 |
| December 10, 2025 | 7.89 | 7.89 | 7.89 | 7.9 | 7.85 | 4,037 |
| December 09, 2025 | 7.9 | 7.88 | 7.88 | 7.91 | 7.85 | 6,115 |
| December 08, 2025 | 7.89 | 7.87 | 7.87 | 7.96 | 7.86 | 38,073 |
| December 05, 2025 | 7.92 | 7.89 | 7.89 | 7.92 | 7.87 | 2,261 |
| December 04, 2025 | 7.84 | 7.87 | 7.87 | 7.89 | 7.84 | 11,680 |
| December 03, 2025 | 7.84 | 7.85 | 7.85 | 7.87 | 7.82 | 8,261 |
| December 02, 2025 | 7.83 | 7.84 | 7.84 | 7.86 | 7.79 | 20,539 |
| December 01, 2025 | 7.82 | 7.83 | 7.83 | 7.84 | 7.77 | 5,617 |
| November 28, 2025 | 7.85 | 7.84 | 7.84 | 7.85 | 7.8 | 4,339 |
| November 27, 2025 | 7.8 | 7.81 | 7.81 | 7.84 | 7.8 | 2,693 |
| November 26, 2025 | 7.77 | 7.83 | 7.83 | 7.83 | 7.77 | 3,118 |
| November 25, 2025 | 7.75 | 7.74 | 7.74 | 7.75 | 7.7 | 5,745 |
| November 24, 2025 | 7.7 | 7.72 | 7.72 | 7.73 | 7.65 | 1,483 |
| November 21, 2025 | 7.58 | 7.63 | 7.63 | 7.72 | 7.53 | 12,191 |
| November 20, 2025 | 7.73 | 7.7 | 7.7 | 7.78 | 7.7 | 1,449 |
| November 19, 2025 | 7.67 | 7.66 | 7.66 | 7.71 | 7.62 | 7,365 |
| November 18, 2025 | 7.67 | 7.66 | 7.66 | 7.68 | 7.61 | 5,477 |
| November 17, 2025 | 7.8 | 7.73 | 7.73 | 7.83 | 7.72 | 2,451 |
| November 14, 2025 | 7.84 | 7.79 | 7.79 | 7.84 | 7.69 | 5,067 |
| November 13, 2025 | 7.95 | 7.82 | 7.82 | 7.95 | 7.81 | 1,698 |
| November 12, 2025 | 7.9 | 7.89 | 7.89 | 7.92 | 7.86 | 4,232 |
| November 11, 2025 | 7.88 | 7.87 | 7.87 | 7.89 | 7.84 | 1,888 |
| November 10, 2025 | 7.76 | 7.8 | 7.8 | 7.85 | 7.76 | 5,036 |
| November 07, 2025 | 7.81 | 7.7 | 7.7 | 7.82 | 7.68 | 1,785 |
| November 06, 2025 | 7.82 | 7.78 | 7.78 | 7.87 | 7.77 | 7,441 |
| November 05, 2025 | 7.82 | 7.86 | 7.86 | 7.86 | 7.79 | 2,244 |
| November 04, 2025 | 7.83 | 7.85 | 7.85 | 7.89 | 7.81 | 6,894 |
| November 03, 2025 | 7.89 | 7.89 | 7.89 | 7.93 | 7.86 | 8,066 |
| October 31, 2025 | 7.92 | 7.88 | 7.88 | 7.92 | 7.87 | 1,726 |
| October 30, 2025 | 7.92 | 7.9 | 7.9 | 7.92 | 7.84 | 469 |
| October 29, 2025 | 7.89 | 7.91 | 7.91 | 7.96 | 7.87 | 5,241 |
| October 28, 2025 | 7.89 | 7.9 | 7.9 | 7.9 | 7.86 | 20,843 |
| October 27, 2025 | 7.89 | 7.88 | 7.88 | 7.91 | 7.83 | 5,087 |
| October 24, 2025 | 7.79 | 7.81 | 7.81 | 7.84 | 7.78 | 5,460 |
| October 23, 2025 | 7.74 | 7.76 | 7.76 | 7.78 | 7.74 | 5,112 |
| October 22, 2025 | 7.79 | 7.76 | 7.76 | 7.82 | 7.75 | 5,799 |
| October 21, 2025 | 7.78 | 7.78 | 7.78 | 7.8 | 7.76 | 1,061 |
| October 20, 2025 | 7.71 | 7.77 | 7.77 | 7.78 | 7.71 | 5,299 |