7.25
+0.125(+1.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.25 | 7.13 | 7.13 | 7.47 | 7.03 | 5,470 |
| November 06, 2025 | 7.25 | 7.25 | 7.25 | 7.47 | 7 | 76,962 |
| November 05, 2025 | 7.25 | 7.25 | 7.25 | 7.47 | 7.02 | 14,865 |
| November 04, 2025 | 7.63 | 7.25 | 7.25 | 7.63 | 7.02 | 244,154 |
| November 03, 2025 | 7.25 | 7.38 | 7.38 | 7.4 | 7.25 | 120,183 |
| October 31, 2025 | 7.38 | 7.25 | 7.25 | 7.42 | 7 | 190,337 |
| October 30, 2025 | 7.38 | 7.38 | 7.38 | 7.49 | 7.25 | 42,659 |
| October 29, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.25 | 46,664 |
| October 28, 2025 | 7.63 | 7.32 | 7.32 | 7.63 | 7.32 | 229,542 |
| October 27, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 321,900 |
| October 24, 2025 | 7.6 | 7.63 | 7.63 | 7.63 | 7.33 | 186,865 |
| October 23, 2025 | 7.75 | 7.6 | 7.6 | 7.75 | 7.4 | 215,700 |
| October 22, 2025 | 7.75 | 7.75 | 7.75 | 7.78 | 7.56 | 132,098 |
| October 21, 2025 | 7.75 | 7.75 | 7.75 | 7.99 | 7.55 | 2,660 |
| October 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.7 | 19,324 |
| October 17, 2025 | 7.63 | 7.75 | 7.75 | 7.75 | 7.6 | 338,823 |
| October 16, 2025 | 7.75 | 7.63 | 7.63 | 8 | 7.5 | 236,148 |
| October 15, 2025 | 7.63 | 7.5 | 7.5 | 7.88 | 7.5 | 257,687 |
| October 14, 2025 | 8.15 | 7.64 | 7.64 | 8.15 | 7.64 | 47,971 |
| October 13, 2025 | 8.15 | 8.15 | 8.15 | 8.5 | 7.91 | 127,564 |
| October 10, 2025 | 8.15 | 8.15 | 8.15 | 8.3 | 7.91 | 606,324 |
| October 09, 2025 | 7.5 | 8.15 | 8.15 | 8.49 | 7.5 | 780,726 |
| October 08, 2025 | 7.5 | 7.5 | 7.5 | 7.75 | 7.28 | 240,456 |
| October 07, 2025 | 7.5 | 7.5 | 7.5 | 7.75 | 7.34 | 298,053 |
| October 06, 2025 | 6.88 | 7.25 | 7.25 | 7.75 | 6.88 | 582,016 |
| October 03, 2025 | 6.88 | 6.88 | 6.88 | 6.95 | 6.78 | 195,219 |
| October 02, 2025 | 6.83 | 6.88 | 6.88 | 6.97 | 6.75 | 109,954 |
| October 01, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.78 | 5,000 |
| September 30, 2025 | 6.6 | 6.83 | 6.83 | 6.83 | 6.5 | 263,644 |
| September 29, 2025 | 6.9 | 6.75 | 6.75 | 6.9 | 6.5 | 229,536 |
| September 26, 2025 | 6.9 | 6.9 | 6.9 | 6.93 | 6.9 | 7,162 |
| September 25, 2025 | 6.9 | 6.9 | 6.9 | 6.94 | 6.9 | 28,698 |
| September 24, 2025 | 6.9 | 6.9 | 6.9 | 7 | 6.84 | 100,731 |
| September 23, 2025 | 7.15 | 6.9 | 6.9 | 7.15 | 6.73 | 330,707 |
| September 22, 2025 | 7.6 | 7 | 7 | 7.6 | 7 | 202,079 |
| September 19, 2025 | 7.28 | 7.6 | 7.6 | 7.6 | 7.28 | 50,000 |
| September 18, 2025 | 7.6 | 7.6 | 7.6 | 7.64 | 7.2 | 134,341 |
| September 17, 2025 | 7.25 | 7.5 | 7.5 | 7.5 | 7.25 | 175,842 |
| September 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.15 | 13,218 |
| September 15, 2025 | 7.75 | 7.45 | 7.45 | 7.75 | 7.45 | 220,961 |
| September 12, 2025 | 7.88 | 7.75 | 7.75 | 7.94 | 7.5 | 97,954 |
| September 11, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.75 | 12,470 |
| September 10, 2025 | 7.88 | 7.88 | 7.88 | 8 | 7.75 | 36,771 |
| September 09, 2025 | 7.88 | 7.88 | 7.88 | 8 | 7.8 | 51,876 |
| September 08, 2025 | 7.5 | 7.88 | 7.88 | 7.95 | 7.5 | 374,397 |
| September 05, 2025 | 7.5 | 7.5 | 7.5 | 7.8 | 7.5 | 400 |
| September 04, 2025 | 7.38 | 7.5 | 7.5 | 7.7 | 7.38 | 115,843 |
| September 03, 2025 | 7.75 | 7.75 | 7.75 | 7.97 | 7.62 | 9,138 |
| September 02, 2025 | 7.75 | 7.75 | 7.75 | 7.97 | 7.65 | 50,979 |
| September 01, 2025 | 7.51 | 7.75 | 7.75 | 7.97 | 7.5 | 24,504 |
| August 29, 2025 | 7.5 | 7.75 | 7.75 | 7.97 | 7.5 | 17,523 |
| August 28, 2025 | 7.67 | 7.75 | 7.75 | 7.75 | 7.5 | 98,825 |
| August 27, 2025 | 7.5 | 7.75 | 7.75 | 7.75 | 7.5 | 31,700 |
| August 26, 2025 | 7.7 | 7.75 | 7.75 | 7.75 | 7.5 | 46,441 |
| August 22, 2025 | 7.55 | 7.75 | 7.75 | 7.75 | 7.55 | 41,632 |
| August 21, 2025 | 7.53 | 7.5 | 7.5 | 7.53 | 7.5 | 102,000 |
| August 20, 2025 | 7.61 | 7.75 | 7.75 | 7.75 | 7.61 | 179,372 |
| August 19, 2025 | 8 | 7.75 | 7.75 | 8 | 7.5 | 153,069 |
| August 18, 2025 | 8.25 | 7.75 | 7.75 | 8.25 | 7.5 | 983,808 |
| August 15, 2025 | 8.29 | 8.38 | 8.38 | 8.46 | 8.25 | 176,692 |
