7.85
-0.28(-3.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.76 | 7.85 | 7.85 | 8.2 | 7.76 | 8.9M |
| January 13, 2026 | 8.16 | 8.13 | 8.13 | 8.58 | 7.71 | 16.01M |
| January 12, 2026 | 8.2 | 8.15 | 8.15 | 8.69 | 8.15 | 6.05M |
| January 09, 2026 | 8.52 | 8.38 | 8.38 | 8.79 | 8.3 | 5.36M |
| January 08, 2026 | 8.1 | 8.55 | 8.55 | 8.89 | 8.1 | 15.04M |
| January 07, 2026 | 8 | 8.22 | 8.22 | 8.39 | 7.9 | 11.22M |
| January 06, 2026 | 8.6 | 8.06 | 8.06 | 8.6 | 8.04 | 8.83M |
| January 05, 2026 | 8.97 | 8.26 | 8.26 | 9.06 | 8.01 | 17.59M |
| January 02, 2026 | 8.7 | 8.97 | 8.97 | 9.31 | 8.5 | 16.37M |
| December 31, 2025 | 8.32 | 8.57 | 8.57 | 8.8 | 8.01 | 7.85M |
| December 30, 2025 | 8.02 | 8.32 | 8.32 | 9.2 | 7.91 | 25.49M |
| December 29, 2025 | 9.41 | 8.39 | 8.39 | 9.54 | 8.38 | 25.78M |
| December 24, 2025 | 9.82 | 9.54 | 9.54 | 9.9 | 9.05 | 11.3M |
| December 23, 2025 | 9.15 | 9.54 | 9.54 | 10.2 | 9 | 47.15M |
| December 22, 2025 | 11.48 | 9 | 9 | 11.48 | 7.69 | 133.98M |
| December 19, 2025 | 19.2 | 18.2 | 18.2 | 19.56 | 17.96 | 13.77M |
| December 18, 2025 | 19.38 | 19.02 | 19.02 | 20.5 | 18.9 | 11.65M |
| December 17, 2025 | 18 | 19.44 | 19.44 | 19.44 | 17.94 | 11.8M |
| December 16, 2025 | 17.6 | 18.26 | 18.26 | 18.53 | 16.78 | 20.52M |
| December 15, 2025 | 19.06 | 17.8 | 17.8 | 20.16 | 17.6 | 19.68M |
| December 12, 2025 | 19.44 | 18.86 | 18.86 | 20.6 | 18.82 | 11.46M |
| December 11, 2025 | 19.66 | 19.48 | 19.48 | 20.05 | 18.66 | 21.85M |
| December 10, 2025 | 20.5 | 19.64 | 19.64 | 20.7 | 19.56 | 12.35M |
| December 09, 2025 | 21.15 | 20.6 | 20.6 | 21.8 | 20.5 | 5.8M |
| December 08, 2025 | 21.7 | 21.55 | 21.55 | 22.15 | 20.92 | 6.93M |
| December 05, 2025 | 21.5 | 21.65 | 21.65 | 22.05 | 21.33 | 2.56M |
| December 04, 2025 | 22.7 | 21.7 | 21.7 | 22.7 | 21.3 | 8.49M |
| December 03, 2025 | 21 | 22.65 | 22.65 | 23.65 | 20.7 | 20.82M |
| December 02, 2025 | 22.75 | 20.4 | 20.4 | 22.85 | 18.12 | 72.81M |
| December 01, 2025 | 26.1 | 25.3 | 25.3 | 26.65 | 25.3 | 6M |
| November 28, 2025 | 25.8 | 26.2 | 26.2 | 26.92 | 25.74 | 6.14M |
| November 27, 2025 | 25 | 25.8 | 25.8 | 26 | 24.95 | 6.29M |
| November 26, 2025 | 25.7 | 24.95 | 24.95 | 26.5 | 24.75 | 14.08M |
| November 25, 2025 | 26.75 | 26.2 | 26.2 | 27.45 | 25.7 | 7.4M |
| November 24, 2025 | 26.35 | 27 | 27 | 27.6 | 26.25 | 5.83M |
| November 21, 2025 | 26.95 | 26.35 | 26.35 | 27.75 | 26.15 | 11.55M |
| November 20, 2025 | 25.75 | 28.3 | 28.3 | 29.25 | 25.48 | 21.28M |
| November 19, 2025 | 23 | 25.45 | 25.45 | 26 | 23 | 11.2M |
| November 18, 2025 | 24 | 23.5 | 23.5 | 24.45 | 23.1 | 5.51M |
| November 17, 2025 | 24.15 | 24.1 | 24.1 | 24.8 | 23.5 | 4.52M |
| November 14, 2025 | 22.75 | 23.8 | 23.8 | 24.2 | 22.62 | 9.34M |
| November 13, 2025 | 24 | 23.4 | 23.4 | 25 | 23.4 | 7.66M |
| November 12, 2025 | 25.35 | 25 | 25 | 25.6 | 22.2 | 22.83M |
| November 11, 2025 | 25.1 | 25.25 | 25.25 | 25.85 | 25.05 | 4.09M |
| November 10, 2025 | 26.05 | 25.35 | 25.35 | 26.65 | 25.1 | 6.97M |
| November 07, 2025 | 26.05 | 26.25 | 26.25 | 27.65 | 26 | 8.16M |
| November 06, 2025 | 27.65 | 26.8 | 26.8 | 27.65 | 26.5 | 5.66M |
| November 05, 2025 | 25.55 | 27.45 | 27.45 | 27.85 | 25.55 | 9.32M |
| November 04, 2025 | 26.7 | 26.45 | 26.45 | 26.9 | 25.78 | 6.85M |
| November 03, 2025 | 27.15 | 26.9 | 26.9 | 28.25 | 26.45 | 5.77M |
| October 31, 2025 | 28.05 | 27.95 | 27.95 | 28.5 | 27.45 | 7.57M |
| October 30, 2025 | 27.65 | 28.5 | 28.5 | 29.3 | 27.65 | 5.96M |
| October 29, 2025 | 27.25 | 27.95 | 27.95 | 27.95 | 27.1 | 2.62M |
| October 28, 2025 | 28.05 | 27.7 | 27.7 | 28.6 | 27.45 | 8.08M |
| October 27, 2025 | 30 | 29.35 | 29.35 | 31 | 29.15 | 7.37M |
| October 24, 2025 | 28.45 | 29.25 | 29.25 | 29.6 | 28 | 10.97M |
| October 23, 2025 | 27.6 | 28.1 | 28.1 | 28.3 | 27.4 | 10.47M |
| October 22, 2025 | 27.17 | 27.35 | 27.35 | 27.75 | 26.45 | 6.28M |
| October 21, 2025 | 26.8 | 27.4 | 27.4 | 27.45 | 26.2 | 7.93M |
| October 20, 2025 | 26.45 | 26.1 | 26.1 | 27.45 | 25.65 | 6.11M |