8.00
+0.375(+4.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 17, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
| June 14, 2024 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| June 13, 2024 | 7.5 | 7.5 | 7.5 | 7.4 | 7.4 | 1,000 |
| June 12, 2024 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| June 11, 2024 | 7.39 | 7.5 | 7.5 | 7.5 | 7.39 | 6,770 |
| June 10, 2024 | 7.37 | 7.5 | 7.5 | 7.5 | 7.37 | 770 |
| June 07, 2024 | 7.35 | 7.5 | 7.5 | 8 | 7.35 | 30,230 |
| June 06, 2024 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| June 05, 2024 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| June 04, 2024 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| June 03, 2024 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| May 31, 2024 | 7.29 | 7.5 | 7.5 | 7.5 | 7.29 | 1,000 |
| May 30, 2024 | 7.05 | 7.5 | 7.5 | 7.5 | 7.05 | 74 |
| May 29, 2024 | 7.28 | 7.5 | 7.5 | 7.5 | 7.28 | 939 |
| May 28, 2024 | 7.25 | 7.5 | 7.5 | 7.5 | 7.25 | 17,082 |
| May 24, 2024 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| May 23, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| May 22, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| May 21, 2024 | 6.5 | 7 | 7 | 7 | 6.5 | 525 |
| May 20, 2024 | 6.5 | 7 | 7 | 7 | 6.5 | 3,503 |
| May 17, 2024 | 6.5 | 7 | 7 | 7 | 6.5 | 2,200 |
| May 16, 2024 | 8.25 | 7 | 7 | 8.25 | 7 | 10,000 |
| May 15, 2024 | 8.44 | 8.63 | 8.63 | 8.63 | 8.25 | 207 |
| May 14, 2024 | 8.25 | 8.63 | 8.63 | 8.63 | 8.25 | 722 |
| May 13, 2024 | 8.25 | 8.5 | 8.5 | 9 | 8.25 | 3,222 |
| May 10, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5,479 |
| May 09, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| May 08, 2024 | 8.15 | 8 | 8 | 8.15 | 8 | 3,067 |
| May 07, 2024 | 7.55 | 8 | 8 | 8 | 7.55 | 475 |
| May 03, 2024 | 8 | 8 | 8 | 8 | 8 | 263 |
| May 02, 2024 | 7.55 | 8 | 8 | 8 | 7.55 | 52 |
| May 01, 2024 | 8 | 8 | 8 | 8 | 8 | 145 |
| April 30, 2024 | 8 | 8 | 8 | 8 | 8 | 191 |
| April 29, 2024 | 7.55 | 8 | 8 | 8 | 7.55 | 238 |
| April 26, 2024 | 7.61 | 8 | 8 | 8 | 7.61 | 66,546 |
| April 25, 2024 | 7.79 | 8 | 8 | 8 | 7.61 | 278,745 |
| April 24, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,292 |
| April 23, 2024 | 7.93 | 7.75 | 7.75 | 7.93 | 7.75 | 225,000 |
| April 22, 2024 | 7.88 | 8.13 | 8.13 | 8.13 | 7.88 | 200,000 |
| April 19, 2024 | 7.88 | 8.13 | 8.13 | 8.13 | 7.88 | 2,365 |
| April 18, 2024 | 7.79 | 8.13 | 8.13 | 8.13 | 7.79 | 275 |
| April 17, 2024 | 7.86 | 7.88 | 7.88 | 7.95 | 7.86 | 7,830 |
| April 16, 2024 | 7.75 | 7.88 | 7.88 | 8 | 7.75 | 578,055 |
| April 15, 2024 | 7.98 | 7.88 | 7.88 | 7.98 | 7.83 | 445,330 |
| April 12, 2024 | 7.99 | 7.88 | 7.88 | 7.99 | 7.88 | 200 |
| April 11, 2024 | 7.98 | 8.13 | 8.13 | 8.13 | 7.98 | 4,000 |
| April 10, 2024 | 7.87 | 8.13 | 8.13 | 8.13 | 7.87 | 758,968 |
| April 09, 2024 | 7.73 | 8.07 | 8.07 | 8.07 | 7.73 | 543,574 |
| April 08, 2024 | 7.5 | 7.95 | 7.95 | 7.95 | 7.5 | 220,142 |
| April 05, 2024 | 7.28 | 7.3 | 7.3 | 7.85 | 7.1 | 176,217 |
| April 04, 2024 | 7.28 | 7.6 | 7.6 | 7.96 | 7.28 | 7,641 |
| April 03, 2024 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 3,895 |
| April 02, 2024 | 7.24 | 7.6 | 7.6 | 7.6 | 7.24 | 149 |
| March 28, 2024 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 99 |
| March 27, 2024 | 7.24 | 7.6 | 7.6 | 7.6 | 7.24 | 50 |
| March 26, 2024 | 7.24 | 7.6 | 7.6 | 7.6 | 7.24 | 28,103 |
| March 25, 2024 | 7.22 | 7.35 | 7.35 | 7.35 | 7.22 | 5,585 |
| March 22, 2024 | 7.15 | 7.35 | 7.35 | 7.47 | 7.15 | 66,088 |
| March 21, 2024 | 7.15 | 7.25 | 7.25 | 7.25 | 7.15 | 738 |
| March 20, 2024 | 7.15 | 7.25 | 7.25 | 7.25 | 7.15 | 25,000 |
