6.00
-0.1(-1.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.1 | 6 | 6 | 6.2 | 5.9 | 393,023 |
| September 25, 2025 | 6.1 | 6.1 | 6.1 | 6.2 | 6 | 332,273 |
| September 24, 2025 | 6 | 6.02 | 6.02 | 6.2 | 6 | 341,248 |
| September 23, 2025 | 5.9 | 6.1 | 6.1 | 6.2 | 5.9 | 415,979 |
| September 22, 2025 | 6.42 | 5.9 | 5.9 | 6.5 | 5.5 | 2.56M |
| September 19, 2025 | 7.25 | 7.2 | 7.2 | 7.4 | 7.01 | 294,487 |
| September 18, 2025 | 7.25 | 7.1 | 7.1 | 7.4 | 7.1 | 21,407 |
| September 17, 2025 | 7.3 | 7.25 | 7.25 | 7.4 | 7.2 | 81,056 |
| September 16, 2025 | 7.3 | 7.3 | 7.3 | 7.4 | 7.2 | 292,735 |
| September 15, 2025 | 7.3 | 7.3 | 7.3 | 7.4 | 7.2 | 412,124 |
| September 12, 2025 | 7.3 | 7.3 | 7.3 | 7.54 | 7.22 | 153,106 |
| September 11, 2025 | 7.25 | 7.3 | 7.3 | 7.5 | 7.1 | 318,105 |
| September 10, 2025 | 6.9 | 7.1 | 7.1 | 7.1 | 6.8 | 337,293 |
| September 09, 2025 | 6.7 | 6.9 | 6.9 | 6.99 | 6.7 | 482,433 |
| September 08, 2025 | 6.65 | 6.75 | 6.75 | 6.97 | 6.5 | 913,858 |
| September 05, 2025 | 6.84 | 6.8 | 6.8 | 7.4 | 6.5 | 1.01M |
| September 04, 2025 | 7.15 | 7 | 7 | 7.4 | 6.8 | 1.58M |
| September 03, 2025 | 8.1 | 7.15 | 7.15 | 8.1 | 7.1 | 2.02M |
| September 02, 2025 | 8.35 | 8.1 | 8.1 | 8.5 | 7.63 | 1.44M |
| September 01, 2025 | 8.36 | 8.35 | 8.35 | 8.5 | 8.2 | 338,615 |
| August 29, 2025 | 8.3 | 8.35 | 8.35 | 8.4 | 8.2 | 138,900 |
| August 28, 2025 | 8.2 | 8.24 | 8.24 | 8.5 | 8.2 | 564,706 |
| August 27, 2025 | 8.26 | 8.5 | 8.5 | 8.5 | 8.2 | 55,782 |
| August 26, 2025 | 8.2 | 8.35 | 8.35 | 8.5 | 8.2 | 206,840 |
| August 22, 2025 | 8.8 | 8.25 | 8.25 | 8.8 | 8.12 | 578,056 |
| August 21, 2025 | 8.77 | 8.5 | 8.5 | 9 | 8.3 | 333,797 |
| August 20, 2025 | 8.78 | 8.75 | 8.75 | 8.78 | 8.53 | 58,283 |
| August 19, 2025 | 8.3 | 8.75 | 8.75 | 8.87 | 8.2 | 1.03M |
| August 18, 2025 | 8 | 8.15 | 8.15 | 8.3 | 8 | 24,848 |
| August 15, 2025 | 8.16 | 8.15 | 8.15 | 8.28 | 8.08 | 233,459 |
| August 14, 2025 | 8.5 | 8.15 | 8.15 | 8.5 | 8 | 204,635 |
| August 13, 2025 | 8.32 | 8.25 | 8.25 | 8.32 | 8.05 | 277,009 |
| August 12, 2025 | 8.12 | 8.25 | 8.25 | 8.5 | 8.02 | 128,743 |
| August 11, 2025 | 7.9 | 8.25 | 8.25 | 8.5 | 7.76 | 411,601 |
| August 08, 2025 | 7.83 | 7.9 | 7.9 | 8 | 7.8 | 285,649 |
| August 07, 2025 | 7.9 | 8 | 8 | 8.1 | 7.8 | 220,137 |
| August 06, 2025 | 8.27 | 8.2 | 8.2 | 8.27 | 8 | 213,544 |
| August 05, 2025 | 8.7 | 8.2 | 8.2 | 8.79 | 8.09 | 449,570 |
| August 04, 2025 | 8.65 | 8.65 | 8.65 | 8.8 | 8.5 | 618,955 |
| August 01, 2025 | 8.53 | 8.5 | 8.5 | 8.8 | 8.5 | 470,867 |
| July 31, 2025 | 8.5 | 8.65 | 8.65 | 8.8 | 8.5 | 227,870 |
| July 30, 2025 | 8.7 | 8.75 | 8.75 | 9.5 | 8.63 | 640,388 |
| July 29, 2025 | 8.8 | 9.1 | 9.1 | 9.3 | 8.7 | 580,858 |
| July 28, 2025 | 9.48 | 9.2 | 9.2 | 9.48 | 8.91 | 436,295 |
| July 25, 2025 | 8.9 | 9.2 | 9.2 | 9.2 | 8.9 | 83,515 |
| July 24, 2025 | 8.87 | 9.2 | 9.2 | 9.2 | 8.8 | 1.61M |
| July 23, 2025 | 8.98 | 9.15 | 9.15 | 9.5 | 8.87 | 336,198 |
| July 22, 2025 | 8.72 | 8.9 | 8.9 | 9.1 | 8.72 | 959,667 |
| July 21, 2025 | 8.98 | 8.85 | 8.85 | 9 | 8.5 | 76,008 |
| July 18, 2025 | 8.6 | 8.75 | 8.75 | 9 | 8.5 | 739,073 |
| July 17, 2025 | 8.48 | 8.5 | 8.5 | 8.6 | 8.4 | 242,997 |
| July 16, 2025 | 8.45 | 8.4 | 8.4 | 8.5 | 8.36 | 164,279 |
| July 15, 2025 | 8.2 | 8.3 | 8.3 | 8.5 | 8.2 | 772,315 |
| July 14, 2025 | 8.5 | 8.35 | 8.35 | 8.5 | 8.15 | 60,535 |
| July 11, 2025 | 8.37 | 8.25 | 8.25 | 8.5 | 8 | 225,405 |
| July 10, 2025 | 7.6 | 8.25 | 8.25 | 8.44 | 7.6 | 749,600 |
| July 09, 2025 | 7.8 | 7.7 | 7.7 | 8 | 7.43 | 143,399 |
| July 08, 2025 | 7.89 | 7.7 | 7.7 | 7.89 | 7.43 | 301,895 |
| July 07, 2025 | 7.48 | 7.7 | 7.7 | 7.78 | 7.4 | 273,354 |
| July 04, 2025 | 7.43 | 7.55 | 7.55 | 7.7 | 7.41 | 375,062 |