8.20
-0.033(-0.40%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.24 | 8.23 | 8.23 | 8.24 | 8.22 | 1,188 |
| August 14, 2025 | 8.13 | 8.18 | 8.18 | 8.18 | 8.13 | 14,172 |
| August 13, 2025 | 8.14 | 8.15 | 8.15 | 8.15 | 8.13 | 35,051 |
| August 12, 2025 | 8.11 | 8.1 | 8.1 | 8.11 | 8.07 | 6,647 |
| August 11, 2025 | 8.15 | 8.1 | 8.1 | 8.15 | 8.1 | 6,581 |
| August 08, 2025 | 8.12 | 8.14 | 8.14 | 8.14 | 8.11 | 16,063 |
| August 07, 2025 | 8.1 | 8.1 | 8.1 | 8.15 | 8.09 | 66 |
| August 06, 2025 | 8.04 | 8.05 | 8.05 | 8.05 | 8.04 | 23,100 |
| August 05, 2025 | 8.04 | 8.02 | 8.02 | 8.04 | 8 | 196 |
| August 04, 2025 | 7.94 | 8 | 8 | 8 | 7.94 | 28,357 |
| August 01, 2025 | 7.98 | 7.91 | 7.91 | 8.01 | 7.9 | 59,114 |
| July 31, 2025 | 8.11 | 8.05 | 8.05 | 8.14 | 8.05 | 37,727 |
| July 30, 2025 | 8.11 | 8.13 | 8.13 | 8.14 | 8.11 | 68,353 |
| July 29, 2025 | 8.11 | 8.12 | 8.12 | 8.16 | 8.1 | 8,894 |
| July 28, 2025 | 8.26 | 8.08 | 8.08 | 8.26 | 8.08 | 23,334 |
| July 25, 2025 | 8.12 | 8.17 | 8.17 | 8.17 | 8.12 | 1,748 |
| July 24, 2025 | 8.13 | 8.14 | 8.14 | 8.14 | 8.11 | 92,634 |
| July 23, 2025 | 8.08 | 8.06 | 8.06 | 8.09 | 8.05 | 32,893 |
| July 22, 2025 | 8.07 | 8.03 | 8.03 | 8.07 | 8.02 | 158 |
| July 21, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.04 | 191 |
| July 18, 2025 | 8.14 | 8.07 | 8.07 | 8.14 | 8.07 | 21,008 |
| July 17, 2025 | 8.04 | 8.07 | 8.07 | 8.07 | 8.04 | 113 |
| July 16, 2025 | 8.02 | 8.02 | 8.02 | 8.05 | 8.01 | 29,641 |
| July 15, 2025 | 8.13 | 8.06 | 8.06 | 8.13 | 8.06 | 11,754 |
| July 14, 2025 | 8.05 | 8.1 | 8.1 | 8.1 | 8.04 | 5,985 |
| July 11, 2025 | 8.06 | 8.09 | 8.09 | 8.09 | 8.06 | 9,963 |
| July 10, 2025 | 8.14 | 8.13 | 8.13 | 8.14 | 8.13 | 40,768 |
| July 09, 2025 | 8.07 | 8.13 | 8.13 | 8.14 | 8.07 | 539 |
| July 08, 2025 | 8.02 | 8.04 | 8.04 | 8.05 | 8.02 | 22,356 |
| July 07, 2025 | 7.97 | 7.98 | 7.98 | 7.99 | 7.97 | 264 |
| July 04, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.96 | 679 |
| July 03, 2025 | 8.02 | 8 | 8 | 8.02 | 7.98 | 1,142 |
| July 02, 2025 | 7.93 | 8.02 | 8.02 | 8.02 | 7.93 | 46,626 |
| July 01, 2025 | 7.92 | 7.91 | 7.91 | 7.92 | 7.89 | 12,826 |
| June 30, 2025 | 7.95 | 7.91 | 7.91 | 7.95 | 7.9 | 226,141 |
| June 27, 2025 | 7.83 | 7.9 | 7.9 | 7.9 | 7.83 | 10,043 |
| June 26, 2025 | 7.83 | 7.78 | 7.78 | 7.83 | 7.77 | 516,721 |
| June 25, 2025 | 7.87 | 7.8 | 7.8 | 7.87 | 7.8 | 5,549 |
| June 24, 2025 | 7.91 | 7.85 | 7.85 | 7.91 | 7.84 | 8,323 |
| June 23, 2025 | 7.78 | 7.77 | 7.77 | 7.79 | 7.75 | 229 |
| June 20, 2025 | 7.8 | 7.77 | 7.77 | 7.8 | 7.77 | 60 |
| June 19, 2025 | 7.79 | 7.72 | 7.72 | 7.79 | 7.72 | 46,647 |
| June 18, 2025 | 7.81 | 7.83 | 7.83 | 7.84 | 7.8 | 16,917 |
| June 17, 2025 | 7.86 | 7.84 | 7.84 | 7.86 | 7.84 | 27,215 |
| June 16, 2025 | 7.87 | 7.91 | 7.91 | 7.91 | 7.87 | 118,063 |
| June 13, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.81 | 1,518 |
| June 12, 2025 | 7.9 | 7.93 | 7.93 | 7.95 | 7.9 | 29,294 |
| June 11, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.93 | 803 |
| June 10, 2025 | 7.94 | 7.94 | 7.94 | 7.95 | 7.94 | 143,244 |
| June 09, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.9 | 1,097 |
| June 06, 2025 | 7.9 | 7.92 | 7.92 | 7.93 | 7.9 | 60 |
| June 05, 2025 | 7.89 | 7.9 | 7.9 | 7.9 | 7.88 | 3,948 |
| June 04, 2025 | 7.86 | 7.88 | 7.88 | 7.88 | 7.85 | 2,717 |
| June 03, 2025 | 7.88 | 7.84 | 7.84 | 7.88 | 7.82 | 22,042 |
| June 02, 2025 | 7.83 | 7.85 | 7.85 | 7.85 | 7.8 | 26,294 |
| May 30, 2025 | 7.87 | 7.85 | 7.85 | 7.89 | 7.85 | 402,269 |
| May 29, 2025 | 7.87 | 7.86 | 7.86 | 7.87 | 7.86 | 11 |
| May 28, 2025 | 7.89 | 7.83 | 7.83 | 7.89 | 7.83 | 80,715 |
| May 27, 2025 | 7.86 | 7.88 | 7.88 | 7.9 | 7.86 | 130,831 |
| May 23, 2025 | 7.83 | 7.76 | 7.76 | 7.83 | 7.65 | 32,117 |