8.01
-0.0015(-0.02%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.02 | 8.01 | 8.01 | 8.06 | 8 | 52,195 |
| August 14, 2025 | 7.94 | 7.97 | 7.97 | 7.98 | 7.94 | 54,719 |
| August 13, 2025 | 7.92 | 7.95 | 7.95 | 7.95 | 7.92 | 71,286 |
| August 12, 2025 | 7.92 | 7.91 | 7.91 | 7.92 | 7.88 | 14,781 |
| August 11, 2025 | 7.95 | 7.9 | 7.9 | 7.95 | 7.9 | 25,219 |
| August 08, 2025 | 7.93 | 7.93 | 7.93 | 7.94 | 7.91 | 332 |
| August 07, 2025 | 7.87 | 7.91 | 7.91 | 7.95 | 7.87 | 9,706 |
| August 06, 2025 | 7.9 | 7.86 | 7.86 | 7.9 | 7.86 | 385,313 |
| August 05, 2025 | 7.89 | 7.86 | 7.86 | 7.89 | 7.84 | 286 |
| August 04, 2025 | 7.78 | 7.85 | 7.85 | 7.85 | 7.77 | 6,810 |
| August 01, 2025 | 7.81 | 7.75 | 7.75 | 7.82 | 7.75 | 127,633 |
| July 31, 2025 | 7.96 | 7.88 | 7.88 | 7.97 | 7.88 | 819,156 |
| July 30, 2025 | 7.94 | 7.94 | 7.94 | 7.95 | 7.93 | 158,117 |
| July 29, 2025 | 7.98 | 7.95 | 7.95 | 8.03 | 7.95 | 44,525 |
| July 28, 2025 | 8.12 | 7.96 | 7.96 | 8.12 | 7.96 | 4,462 |
| July 25, 2025 | 8.01 | 8.03 | 8.03 | 8.03 | 7.99 | 571,916 |
| July 24, 2025 | 8.02 | 8.02 | 8.02 | 8.05 | 8 | 76 |
| July 23, 2025 | 7.94 | 7.94 | 7.94 | 7.97 | 7.93 | 4,095 |
| July 22, 2025 | 7.9 | 7.88 | 7.88 | 7.9 | 7.86 | 22,149 |
| July 21, 2025 | 7.9 | 7.9 | 7.9 | 7.94 | 7.88 | 65,891 |
| July 18, 2025 | 7.94 | 7.9 | 7.9 | 7.94 | 7.9 | 434,441 |
| July 17, 2025 | 7.89 | 7.9 | 7.9 | 7.9 | 7.84 | 1.29M |
| July 16, 2025 | 7.88 | 7.84 | 7.84 | 7.88 | 7.84 | 20,591 |
| July 15, 2025 | 7.95 | 7.89 | 7.89 | 7.98 | 7.89 | 97,457 |
| July 14, 2025 | 7.88 | 7.93 | 7.93 | 7.93 | 7.88 | 29,920 |
| July 11, 2025 | 7.96 | 7.91 | 7.91 | 7.96 | 7.9 | 9,449 |
| July 10, 2025 | 7.96 | 7.96 | 7.96 | 8 | 7.96 | 175,964 |
| July 09, 2025 | 7.88 | 7.92 | 7.92 | 7.93 | 7.86 | 54,671 |
| July 08, 2025 | 7.83 | 7.86 | 7.86 | 7.87 | 7.83 | 9,440 |
| July 07, 2025 | 7.81 | 7.81 | 7.81 | 7.82 | 7.8 | 76,410 |
| July 04, 2025 | 7.8 | 7.81 | 7.81 | 7.81 | 7.77 | 4,694 |
| July 03, 2025 | 7.85 | 7.82 | 7.82 | 7.85 | 7.81 | 5,290 |
| July 02, 2025 | 7.79 | 7.83 | 7.83 | 7.83 | 7.78 | 25,349 |
| July 01, 2025 | 7.77 | 7.76 | 7.76 | 7.77 | 7.72 | 8,161 |
| June 30, 2025 | 7.8 | 7.75 | 7.75 | 7.8 | 7.74 | 63,760 |
| June 27, 2025 | 7.69 | 7.76 | 7.76 | 7.76 | 7.69 | 4,493 |
| June 26, 2025 | 7.71 | 7.65 | 7.65 | 7.71 | 7.65 | 6,207 |
| June 25, 2025 | 7.73 | 7.66 | 7.66 | 7.73 | 7.66 | 61,187 |
| June 24, 2025 | 7.75 | 7.71 | 7.71 | 7.76 | 7.68 | 3,316 |
| June 23, 2025 | 7.63 | 7.64 | 7.64 | 7.66 | 7.62 | 1,511 |
| June 20, 2025 | 7.68 | 7.65 | 7.65 | 7.69 | 7.65 | 11,827 |
| June 19, 2025 | 7.69 | 7.63 | 7.63 | 7.69 | 7.63 | 325 |
| June 18, 2025 | 7.74 | 7.71 | 7.71 | 7.74 | 7.7 | 10,481 |
| June 17, 2025 | 7.75 | 7.73 | 7.73 | 7.75 | 7.73 | 130,038 |
| June 16, 2025 | 7.76 | 7.79 | 7.79 | 7.8 | 7.75 | 29,900 |
| June 13, 2025 | 7.74 | 7.74 | 7.74 | 7.78 | 7.73 | 30,924 |
| June 12, 2025 | 7.81 | 7.82 | 7.82 | 7.83 | 7.79 | 1,199 |
| June 11, 2025 | 7.86 | 7.82 | 7.82 | 7.86 | 7.82 | 1,529 |
| June 10, 2025 | 7.79 | 7.82 | 7.82 | 7.83 | 7.79 | 21,208 |
| June 09, 2025 | 7.8 | 7.78 | 7.78 | 7.81 | 7.77 | 1.15M |
| June 06, 2025 | 7.79 | 7.79 | 7.79 | 7.8 | 7.77 | 3,270 |
| June 05, 2025 | 7.76 | 7.76 | 7.76 | 7.77 | 7.74 | 3,922 |
| June 04, 2025 | 7.72 | 7.75 | 7.75 | 7.75 | 7.72 | 37,609 |
| June 03, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.68 | 359,736 |
| June 02, 2025 | 7.7 | 7.71 | 7.71 | 7.71 | 7.66 | 12,044 |
| May 30, 2025 | 7.68 | 7.7 | 7.7 | 7.73 | 7.68 | 1,689 |
| May 29, 2025 | 7.72 | 7.69 | 7.69 | 7.74 | 7.68 | 455 |
| May 28, 2025 | 7.73 | 7.67 | 7.67 | 7.73 | 7.67 | 38,757 |
| May 27, 2025 | 7.74 | 7.73 | 7.73 | 7.74 | 7.71 | 1.36M |
| May 23, 2025 | 7.73 | 7.62 | 7.62 | 7.74 | 7.51 | 6,964 |