6.28
-0.175(-2.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.45 | 6.28 | 6.28 | 6.68 | 6.27 | 34,548 |
| January 13, 2026 | 6.75 | 6.45 | 6.45 | 6.75 | 6.2 | 823,701 |
| January 12, 2026 | 5.83 | 6.7 | 6.7 | 7 | 5.83 | 2.13M |
| January 09, 2026 | 6.25 | 5.9 | 5.9 | 6.5 | 5.65 | 532,721 |
| January 08, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.07 | 124,626 |
| January 07, 2026 | 6.25 | 6.25 | 6.25 | 6.36 | 6.05 | 334,576 |
| January 06, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 5.63 | 1.65M |
| January 05, 2026 | 6.75 | 6.25 | 6.25 | 7 | 6.06 | 893,299 |
| January 02, 2026 | 6.85 | 6.75 | 6.62 | 6.97 | 6.55 | 248,053 |
| December 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.53 | 95,026 |
| December 30, 2025 | 6.75 | 6.75 | 6.75 | 6.89 | 6.75 | 169,681 |
| December 29, 2025 | 6.75 | 6.75 | 6.75 | 6.89 | 6.53 | 300,627 |
| December 24, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 9,642 |
| December 23, 2025 | 6.75 | 6.9 | 6.9 | 7 | 6.53 | 63,538 |
| December 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | 152,766 |
| December 19, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.65 | 34,282 |
| December 18, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 118,474 |
| December 17, 2025 | 6.75 | 6.75 | 6.75 | 6.95 | 6.66 | 18,302 |
| December 16, 2025 | 6.75 | 6.75 | 6.75 | 6.95 | 6.75 | 10,000 |
| December 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | 34,660 |
| December 12, 2025 | 6.75 | 6.75 | 6.75 | 6.98 | 6.65 | 158,862 |
| December 11, 2025 | 6.75 | 6.75 | 6.75 | 6.89 | 6.5 | 132,787 |
| December 10, 2025 | 7.06 | 6.75 | 6.75 | 7.5 | 6.61 | 2.33M |
| December 09, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7.06 | 414,798 |
| December 08, 2025 | 7.75 | 7.25 | 7.25 | 8 | 7.16 | 552,370 |
| December 05, 2025 | 8 | 7.75 | 7.75 | 8 | 7.5 | 25,986 |
| December 04, 2025 | 8 | 7.75 | 7.75 | 8 | 7.5 | 132,743 |
| December 03, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.6 | 3,896 |
| December 02, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.5 | 124,772 |
| December 01, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.6 | 89,892 |
| November 28, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.62 | 9,227 |
| November 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.6 | 180,507 |
| November 26, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 588,624 |
| November 25, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.64 | 28,678 |
| November 24, 2025 | 9 | 7.7 | 7.7 | 9 | 7.58 | 687,754 |
| November 21, 2025 | 7.9 | 7.9 | 7.9 | 7.93 | 7.8 | 90,666 |
| November 20, 2025 | 7.9 | 7.9 | 7.9 | 7.98 | 7.8 | 9,461 |
| November 19, 2025 | 7.9 | 7.9 | 7.9 | 8 | 7.8 | 64,976 |
| November 18, 2025 | 8.25 | 7.9 | 7.9 | 8.5 | 7.8 | 331,052 |
| November 17, 2025 | 8.38 | 8.25 | 8.25 | 8.5 | 8 | 555,004 |
| November 14, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 86,398 |
| November 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 57,000 |
| November 12, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 14,544 |
| November 11, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 50,549 |
| November 10, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 260,460 |
| November 07, 2025 | 7.75 | 7.75 | 7.75 | 7.9 | 7.75 | 22,000 |
| November 06, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 63,449 |
| November 05, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.75 | 316,556 |
| November 04, 2025 | 8 | 7.75 | 7.75 | 8.5 | 7.75 | 265,478 |
| November 03, 2025 | 7.75 | 8 | 8 | 8.25 | 7.5 | 245,420 |
| October 31, 2025 | 8.25 | 8 | 8 | 8.5 | 7.63 | 1.09M |
| October 30, 2025 | 8.25 | 8.25 | 8.25 | 8.38 | 8.15 | 103,479 |
| October 29, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8.09 | 183,332 |
| October 28, 2025 | 8.25 | 8.25 | 8.25 | 8.32 | 8 | 255,038 |
| October 27, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 613,740 |
| October 24, 2025 | 8.6 | 8.25 | 8.25 | 8.68 | 8 | 623,364 |
| October 23, 2025 | 9.25 | 8.6 | 8.6 | 9.5 | 8.5 | 696,477 |
| October 22, 2025 | 9.25 | 9.25 | 9.25 | 9.4 | 9.08 | 240,523 |
| October 21, 2025 | 9.1 | 9.25 | 9.25 | 9.5 | 9.02 | 173,603 |
| October 20, 2025 | 9.1 | 9.1 | 9.1 | 9.5 | 8.9 | 34,926 |