8.90
-0.025(-0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2024 | 8.9 | 8.93 | 8.93 | 8.95 | 8.9 | 1M |
| August 16, 2024 | 8.85 | 8.93 | 8.93 | 8.93 | 8.85 | 10,670 |
| August 15, 2024 | 8.86 | 8.88 | 8.88 | 8.9 | 8.85 | 402,641 |
| August 14, 2024 | 8.86 | 8.9 | 8.9 | 8.9 | 8.86 | 25,422 |
| August 13, 2024 | 9 | 8.88 | 8.88 | 9 | 8.85 | 314,546 |
| August 12, 2024 | 9 | 8.88 | 8.88 | 9 | 8.85 | 606,759 |
| August 09, 2024 | 8.9 | 8.9 | 8.9 | 8.9 | 8.85 | 304,085 |
| August 08, 2024 | 8.85 | 8.9 | 8.9 | 8.9 | 8.85 | 111,648 |
| August 07, 2024 | 8.9 | 8.9 | 8.9 | 9 | 8.85 | 511,029 |
| August 06, 2024 | 8.9 | 8.88 | 8.88 | 8.9 | 8.8 | 3.33M |
| August 05, 2024 | 8.85 | 8.82 | 8.82 | 8.9 | 8.8 | 2.22M |
| August 02, 2024 | 8.85 | 8.88 | 8.88 | 8.9 | 8.8 | 1.25M |
| August 01, 2024 | 8.8 | 8.85 | 8.85 | 8.85 | 8.8 | 2.36M |
| July 31, 2024 | 8.9 | 8.82 | 8.82 | 8.9 | 8.8 | 1.26M |
| July 30, 2024 | 8.8 | 8.82 | 8.82 | 8.9 | 8.8 | 26,852 |
| July 29, 2024 | 8.8 | 8.82 | 8.82 | 8.89 | 8.8 | 61,206 |
| July 26, 2024 | 8.85 | 8.82 | 8.82 | 8.85 | 8.8 | 345,845 |
| July 25, 2024 | 8.85 | 8.82 | 8.82 | 8.85 | 8.8 | 13,882 |
| July 24, 2024 | 8.85 | 8.82 | 8.82 | 8.85 | 8.82 | 2,194 |
| July 23, 2024 | 8.8 | 8.82 | 8.82 | 8.85 | 8.8 | 864,830 |
| July 22, 2024 | 8.85 | 8.8 | 8.8 | 8.85 | 8.75 | 235,550 |
| July 19, 2024 | 8.75 | 8.8 | 8.8 | 8.85 | 8.75 | 387,140 |
| July 18, 2024 | 8.81 | 8.78 | 8.78 | 8.81 | 8.78 | 745,000 |
| July 17, 2024 | 8.8 | 8.82 | 8.82 | 8.9 | 8.8 | 100,755 |
| July 16, 2024 | 8.85 | 8.82 | 8.82 | 8.85 | 8.8 | 43,552 |
| July 15, 2024 | 8.8 | 8.8 | 8.8 | 8.86 | 8.75 | 719,666 |
| July 12, 2024 | 8.89 | 8.82 | 8.82 | 8.9 | 8.8 | 20,477 |
| July 11, 2024 | 8.75 | 8.82 | 8.82 | 8.9 | 8.75 | 411,725 |
| July 10, 2024 | 8.9 | 8.8 | 8.8 | 8.9 | 8.7 | 1.26M |
| July 09, 2024 | 8.75 | 8.75 | 8.75 | 8.8 | 8.7 | 2.02M |
| July 08, 2024 | 8.9 | 8.75 | 8.75 | 8.9 | 8.7 | 1.31M |
| July 05, 2024 | 8.7 | 8.75 | 8.75 | 8.75 | 8.7 | 484,109 |
| July 04, 2024 | 8.71 | 8.73 | 8.73 | 8.8 | 8.7 | 164,147 |
| July 03, 2024 | 8.65 | 8.73 | 8.73 | 8.85 | 8.65 | 20.82M |
| July 02, 2024 | 8.6 | 8.65 | 8.65 | 8.7 | 8.6 | 1.43M |
| July 01, 2024 | 8.7 | 8.68 | 8.68 | 8.7 | 8.6 | 1.49M |
| June 28, 2024 | 8.6 | 8.63 | 8.63 | 8.9 | 8.5 | 8.58M |
| June 27, 2024 | 8.7 | 8.63 | 8.63 | 8.8 | 8.5 | 3.51M |
| June 26, 2024 | 6.55 | 8.65 | 8.65 | 8.9 | 5.58 | 2.77M |
| June 25, 2024 | 5.55 | 5.73 | 5.73 | 5.73 | 5.55 | 23,162 |
| June 24, 2024 | 5.85 | 5.65 | 5.65 | 6.65 | 5.65 | 70,949 |
| June 21, 2024 | 5.6 | 5.83 | 5.83 | 6.45 | 5.56 | 76,068 |
| June 20, 2024 | 6.45 | 5.95 | 5.95 | 6.45 | 5.55 | 77,804 |
| June 19, 2024 | 6.14 | 5.8 | 5.8 | 6.15 | 5.8 | 8,081 |
| June 18, 2024 | 5.6 | 5.75 | 5.75 | 5.95 | 5.6 | 27,599 |
| June 17, 2024 | 6.2 | 5.83 | 5.83 | 6.2 | 5.6 | 243,328 |
| June 14, 2024 | 6.1 | 5.75 | 5.75 | 6.2 | 5.6 | 486,763 |
| June 13, 2024 | 5.85 | 5.93 | 5.93 | 6.2 | 5.85 | 41,435 |
| June 12, 2024 | 6.25 | 6.13 | 6.13 | 6.65 | 5.8 | 58,643 |
| June 11, 2024 | 6 | 5.98 | 5.98 | 6.35 | 5.71 | 1.02M |
| June 10, 2024 | 6.34 | 5.9 | 5.9 | 6.5 | 5.65 | 1.23M |
| June 07, 2024 | 7.1 | 6.58 | 6.58 | 7.1 | 6.35 | 9,170 |
| June 06, 2024 | 6.3 | 6.6 | 6.6 | 7.1 | 6.3 | 149,700 |
| June 05, 2024 | 7.4 | 6.83 | 6.83 | 7.4 | 6.3 | 271,395 |
| June 04, 2024 | 6.7 | 6.7 | 6.7 | 7.54 | 6.35 | 1.86M |
| June 03, 2024 | 6.25 | 6.33 | 6.33 | 6.7 | 5.89 | 1.71M |
| May 31, 2024 | 5.65 | 5.75 | 5.75 | 5.75 | 5.65 | 24,635 |
| May 30, 2024 | 6.2 | 5.83 | 5.83 | 6.2 | 5.69 | 20,096 |
| May 29, 2024 | 5.75 | 5.7 | 5.7 | 5.97 | 5.6 | 441,977 |
| May 28, 2024 | 5.8 | 5.95 | 5.95 | 6.2 | 5.8 | 101,076 |