7.49
-0.022(-0.29%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.52 | 7.45 | 7.45 | 7.52 | 7.45 | 2,122 |
| September 04, 2025 | 7.44 | 7.47 | 7.47 | 7.49 | 7.42 | 4,831 |
| September 03, 2025 | 7.47 | 7.43 | 7.43 | 7.47 | 7.35 | 2,666 |
| September 02, 2025 | 7.45 | 7.36 | 7.36 | 7.46 | 7.36 | 20,496 |
| September 01, 2025 | 7.44 | 7.45 | 7.45 | 7.46 | 7.44 | 2,989 |
| August 29, 2025 | 7.45 | 7.44 | 7.44 | 7.49 | 7.44 | 1,454 |
| August 28, 2025 | 7.51 | 7.48 | 7.48 | 7.52 | 7.47 | 10,768 |
| August 27, 2025 | 7.49 | 7.48 | 7.48 | 7.49 | 7.46 | 32,988 |
| August 26, 2025 | 7.47 | 7.46 | 7.46 | 7.47 | 7.41 | 20,983 |
| August 22, 2025 | 7.39 | 7.49 | 7.49 | 7.51 | 7.38 | 3,187 |
| August 21, 2025 | 7.44 | 7.42 | 7.42 | 7.44 | 7.4 | 4,528 |
| August 20, 2025 | 7.44 | 7.41 | 7.41 | 7.45 | 7.39 | 398 |
| August 19, 2025 | 7.46 | 7.44 | 7.44 | 7.47 | 7.42 | 827 |
| August 18, 2025 | 7.42 | 7.44 | 7.44 | 7.48 | 7.41 | 2,861 |
| August 15, 2025 | 7.4 | 7.44 | 7.44 | 7.56 | 7.4 | 3,177 |
| August 14, 2025 | 7.56 | 7.44 | 7.44 | 7.56 | 7.38 | 15,695 |
| August 13, 2025 | 7.4 | 7.45 | 7.45 | 7.46 | 7.39 | 1,193 |
| August 12, 2025 | 7.4 | 7.41 | 7.41 | 7.42 | 7.31 | 3,608 |
| August 11, 2025 | 7.4 | 7.39 | 7.39 | 7.41 | 7.36 | 1,751 |
| August 08, 2025 | 7.37 | 7.37 | 7.37 | 7.38 | 7.34 | 8,275 |
| August 07, 2025 | 7.35 | 7.35 | 7.35 | 7.39 | 7.33 | 1,838 |
| August 06, 2025 | 7.34 | 7.32 | 7.32 | 7.35 | 7.29 | 11,868 |
| August 05, 2025 | 7.36 | 7.3 | 7.3 | 7.36 | 7.3 | 2,100 |
| August 04, 2025 | 7.29 | 7.31 | 7.31 | 7.31 | 7.25 | 2,720 |
| August 01, 2025 | 7.36 | 7.25 | 7.25 | 7.36 | 7.21 | 40,017 |
| July 31, 2025 | 7.44 | 7.41 | 7.41 | 7.45 | 7.38 | 2,906 |
| July 30, 2025 | 7.41 | 7.39 | 7.39 | 7.41 | 7.37 | 1,623 |
| July 29, 2025 | 7.4 | 7.38 | 7.38 | 7.42 | 7.37 | 49,934 |
| July 28, 2025 | 7.39 | 7.36 | 7.36 | 7.39 | 7.35 | 2,595 |
| July 25, 2025 | 7.35 | 7.34 | 7.34 | 7.35 | 7.31 | 3,278 |
| July 24, 2025 | 7.35 | 7.34 | 7.34 | 7.35 | 7.32 | 110,834 |
| July 23, 2025 | 7.31 | 7.31 | 7.31 | 7.34 | 7.3 | 1,457 |
| July 22, 2025 | 7.29 | 7.27 | 7.27 | 7.29 | 7.25 | 1,389 |
| July 21, 2025 | 7.29 | 7.3 | 7.3 | 7.32 | 7.28 | 11,612 |
| July 18, 2025 | 7.33 | 7.27 | 7.27 | 7.33 | 7.27 | 4,960 |
| July 17, 2025 | 7.27 | 7.27 | 7.27 | 7.28 | 7.23 | 402 |
| July 16, 2025 | 7.23 | 7.2 | 7.2 | 7.26 | 7.18 | 2,723 |
| July 15, 2025 | 7.29 | 7.25 | 7.25 | 7.3 | 7.23 | 1,724 |
| July 14, 2025 | 7.23 | 7.23 | 7.23 | 7.25 | 7.18 | 17,301 |
| July 11, 2025 | 7.27 | 7.23 | 7.23 | 7.27 | 7.22 | 11,561 |
| July 10, 2025 | 7.22 | 7.25 | 7.25 | 7.27 | 7.22 | 17,521 |
| July 09, 2025 | 7.22 | 7.22 | 7.22 | 7.25 | 7.2 | 2,065 |
| July 08, 2025 | 7.22 | 7.21 | 7.21 | 7.23 | 7.19 | 2,422 |
| July 07, 2025 | 7.18 | 7.21 | 7.21 | 7.24 | 7.18 | 10,107 |
| July 04, 2025 | 7.24 | 7.2 | 7.2 | 7.24 | 7.19 | 13,645 |
| July 03, 2025 | 7.18 | 7.24 | 7.24 | 7.24 | 7.18 | 26,321 |
| July 02, 2025 | 7.16 | 7.17 | 7.17 | 7.2 | 7.15 | 24,066 |
| July 01, 2025 | 7.17 | 7.17 | 7.17 | 7.19 | 7.13 | 6,022 |
| June 30, 2025 | 7.21 | 7.16 | 7.16 | 7.21 | 7.16 | 4,665 |
| June 27, 2025 | 7.18 | 7.19 | 7.19 | 7.19 | 7.12 | 2,501 |
| June 26, 2025 | 7.15 | 7.14 | 7.14 | 7.15 | 7.07 | 4,075 |
| June 25, 2025 | 7.16 | 7.11 | 7.11 | 7.16 | 7.1 | 1,418 |
| June 24, 2025 | 7.14 | 7.11 | 7.11 | 7.14 | 7.08 | 5,167 |
| June 23, 2025 | 7.04 | 7.04 | 7.04 | 7.06 | 7 | 6,759 |
| June 20, 2025 | 7.1 | 7.04 | 7.04 | 7.11 | 6.94 | 3,973 |
| June 19, 2025 | 7.05 | 7.02 | 7.02 | 7.05 | 7.02 | 23,955 |
| June 18, 2025 | 7.04 | 7.05 | 7.05 | 7.08 | 7.03 | 5,789 |
| June 17, 2025 | 7.07 | 7.07 | 7.07 | 7.08 | 7.03 | 10,858 |
| June 16, 2025 | 7.07 | 7.09 | 7.09 | 7.09 | 7.03 | 2,911 |
| June 13, 2025 | 7.06 | 7.07 | 7.07 | 7.09 | 7.01 | 1,080 |