8.66
+0.0389996(+0.45%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.66 | 8.66 | 8.66 | 8.67 | 8.65 | 588,049 |
| December 03, 2025 | 8.7 | 8.62 | 8.62 | 8.7 | 8.62 | 14,139 |
| December 02, 2025 | 8.67 | 8.68 | 8.68 | 8.71 | 8.67 | 3,677 |
| December 01, 2025 | 8.64 | 8.66 | 8.66 | 8.66 | 8.6 | 453,838 |
| November 28, 2025 | 8.6 | 8.62 | 8.62 | 8.63 | 8.6 | 50,364 |
| November 27, 2025 | 8.58 | 8.59 | 8.59 | 8.62 | 8.58 | 26,463 |
| November 26, 2025 | 8.54 | 8.6 | 8.6 | 8.6 | 8.54 | 43,371 |
| November 25, 2025 | 8.43 | 8.51 | 8.51 | 8.53 | 8.43 | 28,294 |
| November 24, 2025 | 8.48 | 8.47 | 8.47 | 8.49 | 8.46 | 8,035 |
| November 21, 2025 | 8.37 | 8.42 | 8.42 | 8.45 | 8.34 | 42,538 |
| November 20, 2025 | 8.54 | 8.49 | 8.49 | 8.54 | 8.49 | 7,195 |
| November 19, 2025 | 8.44 | 8.51 | 8.51 | 8.51 | 8.41 | 5,061 |
| November 18, 2025 | 8.5 | 8.44 | 8.44 | 8.5 | 8.43 | 24,923 |
| November 17, 2025 | 8.65 | 8.59 | 8.59 | 8.69 | 8.59 | 31,591 |
| November 14, 2025 | 8.71 | 8.7 | 8.7 | 8.71 | 8.65 | 49,728 |
| November 13, 2025 | 8.82 | 8.78 | 8.78 | 8.89 | 8.78 | 27,483 |
| November 12, 2025 | 8.75 | 8.84 | 8.84 | 8.87 | 8.75 | 36,779 |
| November 11, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.65 | 5,728 |
| November 10, 2025 | 8.59 | 8.62 | 8.62 | 8.62 | 8.59 | 2,640 |
| November 07, 2025 | 8.57 | 8.5 | 8.5 | 8.59 | 8.49 | 4,517 |
| November 06, 2025 | 8.63 | 8.56 | 8.56 | 8.64 | 8.56 | 31,704 |
| November 05, 2025 | 8.59 | 8.64 | 8.64 | 8.65 | 8.59 | 83,296 |
| November 04, 2025 | 8.57 | 8.63 | 8.63 | 8.63 | 8.55 | 25,773 |
| November 03, 2025 | 8.63 | 8.61 | 8.61 | 8.66 | 8.61 | 53,250 |
| October 31, 2025 | 8.72 | 8.61 | 8.61 | 8.72 | 8.61 | 373,104 |
| October 30, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.67 | 20,726 |
| October 29, 2025 | 8.72 | 8.71 | 8.71 | 8.75 | 8.71 | 78,980 |
| October 28, 2025 | 8.65 | 8.69 | 8.69 | 8.7 | 8.65 | 42,239 |
| October 27, 2025 | 8.64 | 8.65 | 8.65 | 8.65 | 8.62 | 20,104 |
| October 24, 2025 | 8.59 | 8.62 | 8.62 | 8.62 | 8.57 | 72,510 |
| October 23, 2025 | 8.52 | 8.58 | 8.58 | 8.58 | 8.52 | 74,677 |
| October 22, 2025 | 8.55 | 8.52 | 8.52 | 8.55 | 8.52 | 169,785 |
| October 21, 2025 | 8.54 | 8.54 | 8.54 | 8.55 | 8.53 | 26,233 |
| October 20, 2025 | 8.5 | 8.54 | 8.54 | 8.54 | 8.49 | 67,059 |
| October 17, 2025 | 8.41 | 8.47 | 8.47 | 8.49 | 8.4 | 40,170 |
| October 16, 2025 | 8.43 | 8.51 | 8.51 | 8.51 | 8.42 | 41,614 |
| October 15, 2025 | 8.5 | 8.45 | 8.45 | 8.5 | 8.45 | 15,936 |
| October 14, 2025 | 8.35 | 8.41 | 8.41 | 8.41 | 8.34 | 7,119 |
| October 13, 2025 | 8.41 | 8.38 | 8.38 | 8.45 | 8.37 | 84,294 |
| October 10, 2025 | 8.49 | 8.46 | 8.46 | 8.53 | 8.46 | 38,466 |
| October 09, 2025 | 8.5 | 8.48 | 8.48 | 8.5 | 8.48 | 345 |
| October 08, 2025 | 8.42 | 8.47 | 8.47 | 8.47 | 8.42 | 60,173 |
| October 07, 2025 | 8.45 | 8.45 | 8.45 | 8.49 | 8.45 | 6,446 |
| October 06, 2025 | 8.5 | 8.48 | 8.48 | 8.52 | 8.43 | 5,238 |
| October 03, 2025 | 8.54 | 8.52 | 8.52 | 8.54 | 8.52 | 554 |
| October 02, 2025 | 8.49 | 8.52 | 8.52 | 8.54 | 8.49 | 15,857 |
| October 01, 2025 | 8.37 | 8.41 | 8.41 | 8.41 | 8.37 | 2.23M |
| September 30, 2025 | 8.33 | 8.36 | 8.36 | 8.36 | 8.31 | 32,690 |
| September 29, 2025 | 8.34 | 8.35 | 8.35 | 8.36 | 8.32 | 4,417 |
| 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 |