8.15
+0.15(+1.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 7.34 | 7.45 | 7.45 | 7.5 | 7.3 | 778,360 |
| July 02, 2025 | 7.36 | 7.36 | 7.36 | 7.5 | 7.33 | 188,404 |
| July 01, 2025 | 7.3 | 7.5 | 7.5 | 7.5 | 7.1 | 778,042 |
| June 30, 2025 | 7.05 | 7.2 | 7.2 | 7.5 | 7.05 | 326,345 |
| June 27, 2025 | 6.85 | 7.5 | 7.5 | 7.5 | 6.8 | 1.05M |
| June 26, 2025 | 6.5 | 6.7 | 6.7 | 7.16 | 6.4 | 1.11M |
| June 25, 2025 | 6.32 | 6.5 | 6.5 | 6.78 | 6.2 | 1.28M |
| June 24, 2025 | 6.35 | 6.25 | 6.25 | 6.5 | 6.11 | 59,637 |
| June 23, 2025 | 6.4 | 6.25 | 6.25 | 6.4 | 6.1 | 253,707 |
| June 20, 2025 | 6.2 | 6.25 | 6.25 | 6.44 | 6.11 | 139,083 |
| June 19, 2025 | 5.56 | 6.2 | 6.2 | 6.22 | 5.5 | 1.52M |
| June 18, 2025 | 5.48 | 5.75 | 5.75 | 5.95 | 5.3 | 208,784 |
| June 17, 2025 | 5.26 | 5.25 | 5.25 | 5.73 | 5.2 | 412,151 |
| June 16, 2025 | 5.23 | 5.35 | 5.35 | 5.38 | 5.2 | 415,601 |
| June 13, 2025 | 5.7 | 5.35 | 5.35 | 5.7 | 5.26 | 180,214 |
| June 12, 2025 | 5.65 | 5.45 | 5.45 | 5.8 | 5.2 | 423,998 |
| June 11, 2025 | 5.8 | 5.75 | 5.75 | 6.17 | 5.5 | 1.1M |
| June 10, 2025 | 5.36 | 5.75 | 5.75 | 5.83 | 5.36 | 445,281 |
| June 09, 2025 | 5.39 | 5.4 | 5.4 | 5.5 | 5.3 | 240,643 |
| June 06, 2025 | 5.48 | 5.4 | 5.4 | 6 | 5.36 | 462,297 |
| June 05, 2025 | 5 | 5.45 | 5.45 | 5.79 | 5 | 1.12M |
| June 04, 2025 | 4.87 | 4.9 | 4.9 | 5 | 4.73 | 732,969 |
| June 03, 2025 | 4.67 | 4.75 | 4.75 | 4.95 | 4.5 | 677,290 |
| June 02, 2025 | 4.72 | 4.75 | 4.75 | 5.2 | 4.5 | 765,295 |
| May 30, 2025 | 5.18 | 5.05 | 5.05 | 5.4 | 4.92 | 409,697 |
| May 29, 2025 | 5.38 | 5.05 | 5.05 | 5.4 | 4.92 | 60,845 |
| May 28, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 4.92 | 46,327 |
| May 27, 2025 | 5.15 | 5.1 | 5.1 | 5.29 | 5.1 | 1.22M |