7.75
-0.625(-7.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.29 | 8.38 | 8.38 | 8.46 | 8.25 | 176,692 |
| August 14, 2025 | 8.37 | 8.63 | 8.63 | 8.63 | 8.37 | 20,000 |
| August 13, 2025 | 8.37 | 8.63 | 8.63 | 8.7 | 8.37 | 88,931 |
| August 12, 2025 | 8.75 | 8.63 | 8.63 | 8.82 | 8.43 | 162,980 |
| August 11, 2025 | 8.36 | 8.63 | 8.63 | 8.85 | 8.25 | 287,415 |
| August 08, 2025 | 8.5 | 8.63 | 8.63 | 8.89 | 8.5 | 80,000 |
| August 07, 2025 | 8.5 | 8.63 | 8.63 | 8.63 | 8.5 | 22,500 |
| August 06, 2025 | 8.58 | 8.63 | 8.63 | 9 | 8.36 | 266,487 |
| August 05, 2025 | 8.58 | 8.63 | 8.63 | 8.63 | 8.58 | 77,202 |
| August 04, 2025 | 8.57 | 8.63 | 8.63 | 8.89 | 8.57 | 90,504 |
| August 01, 2025 | 9 | 8.9 | 8.9 | 9 | 8.57 | 142,463 |
| July 31, 2025 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 |
| July 30, 2025 | 8.5 | 8.5 | 8.5 | 8.73 | 8.5 | 127,737 |
| July 29, 2025 | 8.75 | 8.5 | 8.5 | 8.75 | 8.5 | 136,600 |
| July 28, 2025 | 8.6 | 8.5 | 8.5 | 9 | 8.1 | 231,096 |
| July 25, 2025 | 8.97 | 8.75 | 8.75 | 8.99 | 8.75 | 254,477 |
| July 24, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| July 23, 2025 | 8.74 | 8.63 | 8.63 | 8.74 | 8.38 | 48,686 |
| July 22, 2025 | 8.74 | 8.63 | 8.63 | 8.98 | 8.63 | 36,061 |
| July 21, 2025 | 8.39 | 8.63 | 8.63 | 8.63 | 8.36 | 12,985 |
| July 18, 2025 | 8.31 | 8.63 | 8.63 | 9 | 8.31 | 66,545 |
| July 17, 2025 | 8.34 | 8.31 | 8.31 | 8.77 | 8.29 | 63,598 |
| July 16, 2025 | 8.74 | 8.8 | 8.8 | 8.81 | 8.23 | 198,830 |
| July 15, 2025 | 8.98 | 9.1 | 9.1 | 9.25 | 8.75 | 171,930 |
| July 14, 2025 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0 |
| July 11, 2025 | 8.71 | 9.1 | 9.1 | 9.1 | 8.71 | 134,692 |
| July 10, 2025 | 9.05 | 9.1 | 9.1 | 9.1 | 8.5 | 203,395 |
| July 09, 2025 | 8.9 | 9.15 | 9.15 | 9.15 | 8.82 | 177,075 |
| July 08, 2025 | 8.67 | 9.03 | 9.03 | 9.4 | 8.65 | 585,295 |
| July 07, 2025 | 9.03 | 8.38 | 8.38 | 9.47 | 8.38 | 326,769 |
| July 04, 2025 | 9.07 | 9.25 | 9.25 | 9.5 | 9 | 397,456 |
| July 03, 2025 | 8.15 | 9 | 9 | 9.5 | 8.15 | 304,005 |
| July 02, 2025 | 8.67 | 8.38 | 8.38 | 8.67 | 8.38 | 18,143 |
| July 01, 2025 | 8.32 | 8.38 | 8.38 | 8.68 | 7.85 | 390,593 |
| June 30, 2025 | 8.54 | 8.5 | 8.5 | 8.54 | 8.5 | 123,534 |
| June 27, 2025 | 8.05 | 8.75 | 8.75 | 8.75 | 7.95 | 805,786 |
| June 26, 2025 | 8.1 | 8.13 | 8.13 | 8.13 | 7.75 | 24,535 |
| June 25, 2025 | 7.75 | 7.88 | 7.88 | 8.1 | 7.75 | 4,352 |
| June 24, 2025 | 8.48 | 8 | 8 | 8.48 | 7.75 | 264,955 |
| June 23, 2025 | 7.31 | 8.57 | 8.57 | 8.75 | 7.31 | 460,666 |
| June 20, 2025 | 7.3 | 7.38 | 7.38 | 7.5 | 7.3 | 202,328 |
| June 19, 2025 | 7.01 | 7.25 | 7.25 | 7.25 | 7.01 | 18,884 |
| June 18, 2025 | 7.06 | 7.25 | 7.25 | 7.35 | 7.06 | 216,797 |
| June 17, 2025 | 7.37 | 7.25 | 7.25 | 7.37 | 7.25 | 5,426 |
| June 16, 2025 | 7.06 | 7.25 | 7.25 | 7.25 | 7.06 | 714 |
| June 13, 2025 | 7.04 | 7.25 | 7.25 | 7.4 | 7.04 | 171,892 |
| June 12, 2025 | 7.04 | 7.25 | 7.25 | 7.37 | 7.04 | 13,617 |
| June 11, 2025 | 7.4 | 7.25 | 7.25 | 7.4 | 7.25 | 13,354 |
| June 10, 2025 | 7.44 | 7.25 | 7.25 | 7.44 | 7.04 | 42,629 |
| June 09, 2025 | 7.45 | 7.25 | 7.25 | 7.45 | 7.01 | 190,101 |
| June 06, 2025 | 7.21 | 7.2 | 7.2 | 7.49 | 7.2 | 211,649 |
| June 05, 2025 | 7.48 | 7.25 | 7.25 | 7.48 | 7 | 341,892 |
| June 04, 2025 | 7.2 | 7.25 | 7.25 | 7.25 | 7.2 | 95,364 |
| June 03, 2025 | 6.93 | 7.15 | 7.15 | 7.25 | 6.88 | 117,368 |
| June 02, 2025 | 7.5 | 6.8 | 6.8 | 7.5 | 6.8 | 75,865 |
| May 30, 2025 | 6.88 | 7.15 | 7.15 | 7.4 | 6.8 | 18,142 |
| May 29, 2025 | 7.2 | 7.15 | 7.15 | 7.2 | 6.6 | 449,372 |
| May 28, 2025 | 7.28 | 7.5 | 7.5 | 7.75 | 7.13 | 260,861 |
| May 27, 2025 | 7.28 | 7.38 | 7.38 | 7.45 | 7.27 | 75,163 |
| May 23, 2025 | 7.7 | 7.5 | 7.5 | 7.75 | 7.44 | 294,467 |