8.60
-0.007(-0.08%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.62 | 8.6 | 8.6 | 8.62 | 8.6 | 701 |
| December 23, 2025 | 8.59 | 8.61 | 8.61 | 8.62 | 8.59 | 381 |
| December 22, 2025 | 8.6 | 8.58 | 8.58 | 8.62 | 8.57 | 3,174 |
| December 19, 2025 | 8.55 | 8.61 | 8.61 | 8.62 | 8.55 | 36,810 |
| December 18, 2025 | 8.52 | 8.57 | 8.57 | 8.57 | 8.51 | 21,221 |
| December 17, 2025 | 8.56 | 8.51 | 8.51 | 8.57 | 8.51 | 122,372 |
| December 16, 2025 | 8.56 | 8.52 | 8.52 | 8.56 | 8.51 | 7,601 |
| December 15, 2025 | 8.53 | 8.58 | 8.58 | 8.58 | 8.52 | 16,365 |
| December 12, 2025 | 8.57 | 8.51 | 8.51 | 8.57 | 8.51 | 21,629 |
| December 11, 2025 | 8.46 | 8.51 | 8.51 | 8.53 | 8.46 | 38,102 |
| December 10, 2025 | 8.44 | 8.44 | 8.44 | 8.45 | 8.43 | 232,234 |
| December 09, 2025 | 8.47 | 8.45 | 8.45 | 8.47 | 8.45 | 24,920 |
| December 08, 2025 | 8.49 | 8.45 | 8.45 | 8.49 | 8.45 | 272 |
| December 05, 2025 | 8.48 | 8.46 | 8.46 | 8.5 | 8.46 | 338,646 |
| December 04, 2025 | 8.48 | 8.47 | 8.47 | 8.48 | 8.46 | 17,660 |
| December 03, 2025 | 8.51 | 8.44 | 8.44 | 8.51 | 8.44 | 157,156 |
| December 02, 2025 | 8.47 | 8.49 | 8.49 | 8.51 | 8.47 | 53,985 |
| December 01, 2025 | 8.46 | 8.47 | 8.47 | 8.48 | 8.44 | 31,945 |
| November 28, 2025 | 8.47 | 8.46 | 8.46 | 8.47 | 8.43 | 38,278 |
| November 27, 2025 | 8.43 | 8.43 | 8.43 | 8.45 | 8.43 | 38,863 |
| November 26, 2025 | 8.4 | 8.44 | 8.44 | 8.44 | 8.38 | 55,122 |
| November 25, 2025 | 8.31 | 8.36 | 8.36 | 8.36 | 8.28 | 148,933 |
| November 24, 2025 | 8.33 | 8.29 | 8.29 | 8.35 | 8.29 | 43,952 |
| November 21, 2025 | 8.25 | 8.27 | 8.27 | 8.28 | 8.24 | 18,540 |
| November 20, 2025 | 8.37 | 8.36 | 8.36 | 8.38 | 8.34 | 3,113 |
| November 19, 2025 | 8.3 | 8.3 | 8.3 | 8.34 | 8.29 | 88,015 |
| November 18, 2025 | 8.33 | 8.28 | 8.28 | 8.33 | 8.26 | 5,207 |
| November 17, 2025 | 8.49 | 8.43 | 8.43 | 8.5 | 8.42 | 13,874 |
| November 14, 2025 | 8.55 | 8.51 | 8.51 | 8.57 | 8.45 | 18,914 |
| November 13, 2025 | 8.67 | 8.59 | 8.59 | 8.68 | 8.59 | 124,913 |
| November 12, 2025 | 8.6 | 8.64 | 8.64 | 8.67 | 8.6 | 80,761 |
| November 11, 2025 | 8.5 | 8.56 | 8.56 | 8.56 | 8.5 | 189,761 |
| November 10, 2025 | 8.41 | 8.43 | 8.43 | 8.44 | 8.41 | 122,549 |
| November 07, 2025 | 8.38 | 8.32 | 8.32 | 8.4 | 8.31 | 79,690 |
| November 06, 2025 | 8.43 | 8.38 | 8.38 | 8.43 | 8.38 | 52,723 |
| November 05, 2025 | 8.36 | 8.43 | 8.43 | 8.45 | 8.34 | 86,742 |
| November 04, 2025 | 8.34 | 8.41 | 8.41 | 8.41 | 8.3 | 82,077 |
| November 03, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 21,806 |
| October 31, 2025 | 8.44 | 8.41 | 8.41 | 8.49 | 8.41 | 41,057 |
| October 30, 2025 | 8.48 | 8.47 | 8.47 | 8.48 | 8.44 | 239,464 |
| October 29, 2025 | 8.48 | 8.49 | 8.49 | 8.52 | 8.48 | 96,524 |
| October 28, 2025 | 8.43 | 8.47 | 8.47 | 8.48 | 8.43 | 27,784 |
| October 27, 2025 | 8.42 | 8.44 | 8.44 | 8.44 | 8.4 | 77,504 |
| October 24, 2025 | 8.4 | 8.43 | 8.43 | 8.43 | 8.38 | 740 |
| October 23, 2025 | 8.36 | 8.38 | 8.38 | 8.39 | 8.33 | 128,935 |
| October 22, 2025 | 8.37 | 8.34 | 8.34 | 8.37 | 8.34 | 65,540 |
| October 21, 2025 | 8.34 | 8.34 | 8.34 | 8.35 | 8.31 | 103,498 |
| October 20, 2025 | 8.29 | 8.33 | 8.33 | 8.33 | 8.27 | 130,003 |
| October 17, 2025 | 8.22 | 8.26 | 8.26 | 8.29 | 8.2 | 6,011 |
| October 16, 2025 | 8.31 | 8.32 | 8.32 | 8.32 | 8.25 | 4,442 |
| October 15, 2025 | 8.32 | 8.29 | 8.29 | 8.32 | 8.29 | 10,624 |
| October 14, 2025 | 8.22 | 8.26 | 8.26 | 8.26 | 8.2 | 329,609 |
| October 13, 2025 | 8.26 | 8.25 | 8.25 | 8.28 | 8.23 | 259,599 |
| October 10, 2025 | 8.34 | 8.23 | 8.23 | 8.34 | 8.23 | 544,464 |
| October 09, 2025 | 8.36 | 8.32 | 8.32 | 8.36 | 8.32 | 5.2M |
| October 08, 2025 | 8.32 | 8.34 | 8.34 | 8.34 | 8.3 | 42,284 |
| October 07, 2025 | 8.3 | 8.3 | 8.3 | 8.34 | 8.3 | 65,537 |
| October 06, 2025 | 8.33 | 8.32 | 8.32 | 8.34 | 8.29 | 9,043 |
| October 03, 2025 | 8.32 | 8.33 | 8.33 | 8.34 | 8.32 | 1.06M |
| October 02, 2025 | 8.29 | 8.3 | 8.3 | 8.34 | 8.24 | 188,752 |