8.35
+0.0425(+0.51%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 11 |
| September 25, 2025 | 8.27 | 8.26 | 8.26 | 8.27 | 8.26 | 28,012 |
| September 24, 2025 | 8.29 | 8.3 | 8.29 | 8.3 | 8.28 | 360 |
| September 23, 2025 | 8.27 | 8.29 | 8.29 | 8.32 | 8.27 | 28,251 |
| September 22, 2025 | 8.25 | 8.24 | 8.24 | 8.25 | 8.22 | 32,739 |
| September 19, 2025 | 8.27 | 8.27 | 8.27 | 8.28 | 8.27 | 2,106 |
| September 18, 2025 | 8.2 | 8.25 | 8.25 | 8.25 | 8.2 | 490 |
| September 17, 2025 | 8.16 | 8.12 | 8.12 | 8.16 | 8.12 | 9,069 |
| September 16, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 282 |
| September 15, 2025 | 8.17 | 8.2 | 8.2 | 8.21 | 8.17 | 5,932 |
| September 12, 2025 | 8.16 | 8.14 | 8.14 | 8.18 | 8.13 | 4,985 |
| September 11, 2025 | 8.16 | 8.13 | 8.13 | 8.16 | 8.13 | 947 |
| September 10, 2025 | 8.14 | 8.11 | 8.11 | 8.14 | 8.11 | 273 |
| September 09, 2025 | 8.16 | 8.13 | 8.13 | 8.16 | 8.12 | 11,727 |
| September 08, 2025 | 8.09 | 8.13 | 8.13 | 8.13 | 8.09 | 407 |
| September 05, 2025 | 8.11 | 8.06 | 8.06 | 8.11 | 8.06 | 18,496 |
| September 04, 2025 | 8.04 | 8.07 | 8.07 | 8.07 | 8.03 | 40,168 |
| September 03, 2025 | 8.06 | 8.05 | 8.05 | 8.07 | 8.05 | 44,802 |
| September 02, 2025 | 8.09 | 8.04 | 8.04 | 8.09 | 8.04 | 139,230 |
| September 01, 2025 | 8.13 | 8.09 | 8.09 | 8.15 | 8.08 | 2.37M |
| August 29, 2025 | 8.14 | 8.11 | 8.11 | 8.14 | 8.11 | 11,537 |
| August 28, 2025 | 8.13 | 8.15 | 8.15 | 8.16 | 8.13 | 701 |
| August 27, 2025 | 8.12 | 8.13 | 8.13 | 8.14 | 8.12 | 199 |
| August 26, 2025 | 8.19 | 8.16 | 8.16 | 8.19 | 8.14 | 473 |
| August 22, 2025 | 8.26 | 8.32 | 8.32 | 8.34 | 8.26 | 31,170 |
| August 21, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.26 | 12,106 |
| August 20, 2025 | 8.24 | 8.3 | 8.3 | 8.3 | 8.24 | 1,735 |
| August 19, 2025 | 8.25 | 8.29 | 8.29 | 8.29 | 8.23 | 28 |
| August 18, 2025 | 8.22 | 8.2 | 8.2 | 8.22 | 8.17 | 3,037 |
| 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 |