8.09
+0.0415(+0.52%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.09 | 8.09 | 8.09 | 8.1 | 8.07 | 23,429 |
| September 25, 2025 | 8.08 | 8.05 | 8.05 | 8.08 | 8.05 | 66,685 |
| September 24, 2025 | 8.12 | 8.09 | 8.09 | 8.12 | 8.08 | 13,139 |
| September 23, 2025 | 8.09 | 8.12 | 8.12 | 8.14 | 8.09 | 210,522 |
| September 22, 2025 | 8.13 | 8.08 | 8.08 | 8.13 | 8.05 | 85,151 |
| September 19, 2025 | 8.09 | 8.09 | 8.09 | 8.11 | 8.09 | 1,472 |
| September 18, 2025 | 8.03 | 8.09 | 8.09 | 8.09 | 8.03 | 112,852 |
| September 17, 2025 | 7.98 | 7.99 | 7.99 | 8.02 | 7.98 | 2,253 |
| September 16, 2025 | 8.05 | 7.99 | 7.99 | 8.08 | 7.99 | 29,562 |
| September 15, 2025 | 8.05 | 8.05 | 8.05 | 8.06 | 8.03 | 18,075 |
| September 12, 2025 | 8.05 | 8.02 | 8.02 | 8.05 | 8.02 | 38,335 |
| September 11, 2025 | 8.01 | 8.02 | 8.02 | 8.04 | 8.01 | 49,297 |
| September 10, 2025 | 8.04 | 8.01 | 8.01 | 8.05 | 8 | 82,679 |
| September 09, 2025 | 8.03 | 8.02 | 8.02 | 8.04 | 8 | 3.18M |
| September 08, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8 | 7,437 |
| September 05, 2025 | 8.01 | 7.98 | 7.98 | 8.03 | 7.98 | 1,043 |
| September 04, 2025 | 7.93 | 7.98 | 7.98 | 7.99 | 7.93 | 8,727 |
| September 03, 2025 | 7.94 | 7.95 | 7.95 | 7.96 | 7.94 | 146,656 |
| September 02, 2025 | 7.98 | 7.91 | 7.91 | 7.98 | 7.91 | 110,489 |
| September 01, 2025 | 7.99 | 7.97 | 7.97 | 8.01 | 7.96 | 19,060 |
| August 29, 2025 | 8 | 7.97 | 7.97 | 8.01 | 7.97 | 1,794 |
| August 28, 2025 | 8.03 | 8.01 | 8.01 | 8.04 | 7.99 | 4,112 |
| August 27, 2025 | 8.03 | 8.01 | 8.01 | 8.04 | 7.98 | 250,703 |
| August 26, 2025 | 8.03 | 8.02 | 8.02 | 8.07 | 8.01 | 8,110 |
| August 22, 2025 | 8.08 | 8.15 | 8.15 | 8.17 | 8.08 | 27,161 |
| August 21, 2025 | 8.1 | 8.1 | 8.1 | 8.11 | 8.06 | 33,355 |
| August 20, 2025 | 8.04 | 8.11 | 8.11 | 8.11 | 8.04 | 48,788 |
| August 19, 2025 | 8.04 | 8.08 | 8.08 | 8.08 | 8.03 | 11,016 |
| August 18, 2025 | 8.06 | 8.01 | 8.01 | 8.06 | 7.97 | 19,333 |
| 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 |