7.42
-0.0365(-0.49%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.45 | 7.42 | 7.42 | 7.51 | 7.42 | 65,760 |
| December 04, 2025 | 7.46 | 7.46 | 7.46 | 7.49 | 7.42 | 54,700 |
| December 03, 2025 | 7.46 | 7.45 | 7.45 | 7.48 | 7.42 | 71,808 |
| December 02, 2025 | 7.45 | 7.44 | 7.44 | 7.47 | 7.43 | 44,644 |
| December 01, 2025 | 7.44 | 7.44 | 7.44 | 7.54 | 7.41 | 124,655 |
| November 28, 2025 | 7.53 | 7.42 | 7.42 | 7.59 | 7.35 | 61,108 |
| November 27, 2025 | 7.45 | 7.42 | 7.42 | 7.46 | 7.41 | 32,923 |
| November 26, 2025 | 7.47 | 7.45 | 7.45 | 7.48 | 7.33 | 52,285 |
| November 25, 2025 | 7.4 | 7.39 | 7.39 | 7.43 | 7.2 | 39,483 |
| November 24, 2025 | 7.42 | 7.38 | 7.38 | 7.5 | 7.37 | 60,564 |
| November 21, 2025 | 7.4 | 7.38 | 7.38 | 7.48 | 7.32 | 110,907 |
| November 20, 2025 | 7.55 | 7.46 | 7.46 | 7.56 | 7.46 | 53,114 |
| November 19, 2025 | 7.52 | 7.51 | 7.51 | 7.56 | 7.49 | 76,103 |
| November 18, 2025 | 7.53 | 7.51 | 7.51 | 7.61 | 7.4 | 125,178 |
| November 17, 2025 | 7.58 | 7.57 | 7.57 | 7.63 | 7.47 | 110,959 |
| November 14, 2025 | 7.56 | 7.57 | 7.57 | 7.59 | 7.48 | 78,216 |
| November 13, 2025 | 7.61 | 7.57 | 7.57 | 7.62 | 7.57 | 90,818 |
| November 12, 2025 | 7.63 | 7.6 | 7.6 | 7.65 | 7.57 | 98,797 |
| November 11, 2025 | 7.53 | 7.57 | 7.57 | 7.58 | 7.51 | 98,754 |
| November 10, 2025 | 7.53 | 7.48 | 7.48 | 7.59 | 7.47 | 193,982 |
| November 07, 2025 | 7.43 | 7.39 | 7.39 | 7.45 | 7.31 | 89,043 |
| November 06, 2025 | 7.5 | 7.4 | 7.4 | 7.5 | 7.4 | 65,147 |
| November 05, 2025 | 7.41 | 7.45 | 7.45 | 7.47 | 7.3 | 75,343 |
| November 04, 2025 | 7.45 | 7.4 | 7.4 | 7.54 | 7.34 | 66,228 |
| November 03, 2025 | 7.42 | 7.39 | 7.39 | 7.5 | 7.3 | 186,460 |
| October 31, 2025 | 7.31 | 7.37 | 7.37 | 7.4 | 7.31 | 76,910 |
| October 30, 2025 | 7.4 | 7.38 | 7.38 | 7.44 | 7.34 | 65,607 |
| October 29, 2025 | 7.37 | 7.41 | 7.41 | 7.54 | 7.36 | 162,141 |
| October 28, 2025 | 7.3 | 7.35 | 7.35 | 7.4 | 7.19 | 157,433 |
| October 27, 2025 | 7.3 | 7.3 | 7.3 | 7.33 | 7.24 | 96,651 |
| October 24, 2025 | 7.25 | 7.29 | 7.29 | 7.44 | 7.2 | 62,877 |
| October 23, 2025 | 7.2 | 7.23 | 7.23 | 7.25 | 7.17 | 90,859 |
| October 22, 2025 | 7.17 | 7.19 | 7.19 | 7.22 | 7.16 | 114,196 |
| October 21, 2025 | 7.12 | 7.12 | 7.12 | 7.25 | 7.12 | 73,104 |
| October 20, 2025 | 7.11 | 7.14 | 7.14 | 7.19 | 7.08 | 95,572 |
| October 17, 2025 | 7.02 | 7.07 | 7.07 | 7.14 | 6.9 | 144,870 |
| October 16, 2025 | 7.14 | 7.14 | 7.14 | 7.16 | 7 | 46,369 |
| October 15, 2025 | 7.19 | 7.13 | 7.13 | 7.22 | 7.13 | 51,616 |
| October 14, 2025 | 7.15 | 7.13 | 7.13 | 7.15 | 6.99 | 71,555 |
| October 13, 2025 | 7.12 | 7.13 | 7.13 | 7.2 | 7.11 | 88,654 |
| October 10, 2025 | 7.25 | 7.08 | 7.08 | 7.26 | 7.06 | 137,780 |
| October 09, 2025 | 7.2 | 7.23 | 7.23 | 7.26 | 7.2 | 110,451 |
| October 08, 2025 | 7.19 | 7.18 | 7.18 | 7.28 | 7.15 | 120,128 |
| October 07, 2025 | 7.28 | 7.18 | 7.18 | 7.28 | 7.16 | 93,027 |
| October 06, 2025 | 7.29 | 7.23 | 7.23 | 7.29 | 7.22 | 111,603 |
| October 03, 2025 | 7.26 | 7.25 | 7.25 | 7.27 | 7.22 | 50,951 |
| October 02, 2025 | 7.29 | 7.23 | 7.23 | 7.3 | 7.22 | 45,379 |
| October 01, 2025 | 7.2 | 7.23 | 7.23 | 7.37 | 7.18 | 79,877 |
| September 30, 2025 | 7.21 | 7.21 | 7.21 | 7.33 | 7.18 | 74,440 |
| September 29, 2025 | 7.2 | 7.21 | 7.21 | 7.36 | 7.18 | 261,645 |
| September 26, 2025 | 7.21 | 7.2 | 7.2 | 7.3 | 7.18 | 51,662 |
| September 25, 2025 | 7.24 | 7.23 | 7.23 | 7.25 | 7.18 | 54,399 |
| September 24, 2025 | 7.29 | 7.29 | 7.29 | 7.41 | 7.27 | 185,448 |
| September 23, 2025 | 7.23 | 7.29 | 7.29 | 7.32 | 7.21 | 113,670 |
| September 22, 2025 | 7.3 | 7.25 | 7.25 | 7.33 | 7.23 | 92,020 |
| September 19, 2025 | 7.3 | 7.3 | 7.3 | 7.41 | 7.28 | 59,289 |
| September 18, 2025 | 7.3 | 7.3 | 7.3 | 7.32 | 7.26 | 41,251 |
| September 17, 2025 | 7.27 | 7.28 | 7.28 | 7.29 | 7.24 | 81,566 |
| September 16, 2025 | 7.28 | 7.24 | 7.24 | 7.28 | 7.22 | 100,536 |
| September 15, 2025 | 7.21 | 7.26 | 7.26 | 7.28 | 7.21 | 72,270 |