7.98
-0.25(-3.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.32 | 8.23 | 8.23 | 8.46 | 7.82 | 87,147 |
| January 12, 2026 | 8.5 | 8.42 | 8.42 | 8.5 | 7.82 | 454,001 |
| January 09, 2026 | 8.24 | 7.98 | 7.98 | 8.4 | 7.84 | 275,952 |
| January 08, 2026 | 7.5 | 8.12 | 8.12 | 8.88 | 7.5 | 151,755 |
| January 07, 2026 | 8.4 | 7.98 | 7.98 | 8.4 | 7.7 | 38,176 |
| January 06, 2026 | 8.28 | 8.09 | 8.09 | 8.38 | 7.8 | 18,165 |
| January 05, 2026 | 8.48 | 8.13 | 8.13 | 8.48 | 8 | 186,265 |
| January 02, 2026 | 7.29 | 7.8 | 7.8 | 8.13 | 7.29 | 742,418 |
| December 31, 2025 | 8.21 | 8.26 | 8.26 | 8.35 | 7.52 | 297,849 |
| December 30, 2025 | 8.18 | 7.71 | 7.71 | 8.18 | 7.4 | 108,289 |
| December 29, 2025 | 8.44 | 7.5 | 7.5 | 8.44 | 7.5 | 308,486 |
| December 24, 2025 | 7.52 | 7.78 | 7.78 | 8.48 | 7.52 | 218,744 |
| December 23, 2025 | 7.8 | 7.77 | 7.77 | 8.48 | 7.73 | 867,558 |
| December 22, 2025 | 8.01 | 7.98 | 7.98 | 8.5 | 7.8 | 482,271 |
| December 19, 2025 | 8.2 | 8.26 | 8.26 | 8.6 | 8.11 | 661,903 |
| December 18, 2025 | 9 | 8.2 | 8.2 | 9 | 8.2 | 312,837 |
| December 17, 2025 | 8.2 | 8.55 | 8.55 | 8.7 | 8.2 | 102,003 |
| December 16, 2025 | 8.2 | 8.4 | 8.4 | 9 | 8.2 | 147,236 |
| December 15, 2025 | 8 | 8.4 | 8.4 | 8.5 | 8 | 152,103 |
| December 12, 2025 | 8.69 | 8.65 | 8.65 | 9 | 8.65 | 307,734 |
| December 11, 2025 | 8.49 | 8.6 | 8.6 | 8.8 | 8.4 | 17,141 |
| December 10, 2025 | 8.68 | 8.65 | 8.65 | 9 | 8.2 | 248,218 |
| December 09, 2025 | 8.5 | 8.6 | 8.6 | 8.7 | 8.21 | 78,390 |
| December 08, 2025 | 8.4 | 8.62 | 8.62 | 8.62 | 8.07 | 703,301 |
| December 05, 2025 | 8.4 | 8.44 | 8.44 | 8.44 | 7.8 | 160,751 |
| December 04, 2025 | 8.38 | 7.9 | 7.9 | 8.38 | 7.82 | 96,669 |
| December 03, 2025 | 7.8 | 8.1 | 8.1 | 8.5 | 7.7 | 364,450 |
| December 02, 2025 | 8.52 | 8.04 | 8.04 | 8.98 | 7.4 | 781,329 |
| December 01, 2025 | 8.6 | 8.79 | 8.79 | 8.98 | 8.5 | 365,735 |
| November 28, 2025 | 9.48 | 8.9 | 8.9 | 9.68 | 8.54 | 1.16M |
| November 27, 2025 | 9.7 | 9.35 | 9.35 | 9.7 | 9.06 | 555,939 |
| November 26, 2025 | 9.56 | 9.4 | 9.4 | 9.56 | 9.3 | 117,660 |
| November 25, 2025 | 9.45 | 9.48 | 9.48 | 9.68 | 9.28 | 91,661 |
| November 24, 2025 | 9.69 | 9.56 | 9.56 | 9.88 | 9.22 | 695,069 |
| November 21, 2025 | 9.6 | 9.4 | 9.4 | 10 | 9.2 | 236,875 |
| November 20, 2025 | 9.69 | 9.6 | 9.6 | 10.35 | 9.21 | 2.01M |
| November 19, 2025 | 9.2 | 9.2 | 9.2 | 9.98 | 9.2 | 363,285 |
| November 18, 2025 | 9.58 | 9.24 | 9.24 | 10.25 | 9 | 931,204 |
| November 17, 2025 | 10.1 | 10 | 10 | 10.4 | 9.8 | 468,100 |
| November 14, 2025 | 9.52 | 9.75 | 9.75 | 10.3 | 9.52 | 380,407 |
| November 13, 2025 | 9.5 | 9.86 | 9.86 | 10.15 | 9.5 | 297,277 |
| November 12, 2025 | 9.52 | 9.74 | 9.74 | 10 | 9.5 | 188,135 |
| November 11, 2025 | 9.72 | 9.7 | 9.7 | 10 | 9.5 | 187,727 |
| November 10, 2025 | 10.35 | 9.74 | 9.74 | 10.35 | 9.5 | 379,773 |
| November 07, 2025 | 9.5 | 9.96 | 9.96 | 9.96 | 9.06 | 568,461 |
| November 06, 2025 | 9.52 | 9.52 | 9.52 | 10.15 | 9.52 | 266,143 |
| November 05, 2025 | 9.48 | 9.73 | 9.73 | 10.15 | 9.48 | 546,630 |
| November 04, 2025 | 10 | 9.76 | 9.76 | 10.95 | 9.5 | 901,479 |
| November 03, 2025 | 10.3 | 9.76 | 9.76 | 10.3 | 9.51 | 207,248 |
| October 31, 2025 | 9.9 | 9.88 | 9.88 | 10.25 | 9.6 | 205,068 |
| October 30, 2025 | 10.35 | 10.09 | 10.09 | 10.5 | 10 | 566,906 |
| October 29, 2025 | 9.92 | 10.32 | 10.32 | 10.65 | 9.92 | 209,305 |
| October 28, 2025 | 9.6 | 10.2 | 10.2 | 10.4 | 9.6 | 112,479 |
| October 27, 2025 | 10.35 | 10.09 | 10.09 | 10.45 | 9.5 | 340,753 |
| October 24, 2025 | 10.25 | 10 | 10 | 10.3 | 9.8 | 216,249 |
| October 23, 2025 | 9.98 | 10.05 | 10.05 | 10.05 | 9.48 | 275,131 |
| October 22, 2025 | 9.49 | 9.63 | 9.63 | 9.78 | 9.48 | 34,626 |
| October 21, 2025 | 9.32 | 9.5 | 9.5 | 9.88 | 9.2 | 488,056 |
| October 20, 2025 | 9.78 | 9.64 | 9.64 | 9.78 | 9.2 | 424,128 |
| October 17, 2025 | 10.1 | 9.52 | 9.52 | 10.1 | 9.5 | 536,162 |