6.83
+0.075(+1.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |