7.87
+0.0155(+0.20%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 7.64 | 7.66 | 7.66 | 7.7 | 7.57 | 8,512 |
| October 16, 2025 | 7.7 | 7.71 | 7.71 | 7.76 | 7.7 | 3,976 |
| October 15, 2025 | 7.75 | 7.73 | 7.73 | 7.75 | 7.69 | 11,307 |
| October 14, 2025 | 7.65 | 7.64 | 7.64 | 7.66 | 7.61 | 11,473 |
| October 13, 2025 | 7.65 | 7.69 | 7.69 | 7.71 | 7.65 | 17,655 |
| October 10, 2025 | 7.77 | 7.64 | 7.64 | 7.78 | 7.64 | 6,438 |
| October 09, 2025 | 7.78 | 7.76 | 7.76 | 7.79 | 7.73 | 3,539 |
| October 08, 2025 | 7.69 | 7.78 | 7.78 | 7.78 | 7.69 | 2,738 |
| October 07, 2025 | 7.72 | 7.72 | 7.72 | 7.77 | 7.72 | 14,765 |
| October 06, 2025 | 7.76 | 7.74 | 7.74 | 7.78 | 7.69 | 4,045 |
| October 03, 2025 | 7.75 | 7.74 | 7.74 | 7.75 | 7.7 | 16,102 |
| October 02, 2025 | 7.68 | 7.71 | 7.71 | 7.72 | 7.68 | 3,834 |
| October 01, 2025 | 7.63 | 7.66 | 7.66 | 7.67 | 7.6 | 13,880 |
| September 30, 2025 | 7.68 | 7.64 | 7.64 | 7.68 | 7.61 | 3,823 |
| September 29, 2025 | 7.65 | 7.63 | 7.63 | 7.66 | 7.63 | 46,294 |
| September 26, 2025 | 7.61 | 7.61 | 7.61 | 7.62 | 7.57 | 1,920 |
| September 25, 2025 | 7.62 | 7.61 | 7.61 | 7.62 | 7.57 | 3,075 |
| September 24, 2025 | 7.65 | 7.62 | 7.62 | 7.65 | 7.6 | 5,224 |
| September 23, 2025 | 7.66 | 7.65 | 7.65 | 7.66 | 7.61 | 8,711 |
| September 22, 2025 | 7.61 | 7.63 | 7.63 | 7.65 | 7.59 | 31,583 |
| September 19, 2025 | 7.62 | 7.61 | 7.61 | 7.63 | 7.56 | 16,702 |
| September 18, 2025 | 7.57 | 7.62 | 7.62 | 7.63 | 7.57 | 20,349 |
| September 17, 2025 | 7.62 | 7.56 | 7.56 | 7.62 | 7.53 | 1,083 |
| September 16, 2025 | 7.58 | 7.54 | 7.54 | 7.61 | 7.54 | 20,255 |
| September 15, 2025 | 7.57 | 7.59 | 7.59 | 7.64 | 7.52 | 7,652 |
| September 12, 2025 | 7.59 | 7.58 | 7.58 | 7.59 | 7.55 | 2,891 |