7.73
+0.043(+0.56%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.71 | 7.69 | 7.69 | 7.74 | 7.66 | 252,354 |
| September 04, 2025 | 7.67 | 7.68 | 7.68 | 7.68 | 7.64 | 21,487 |
| September 03, 2025 | 7.65 | 7.63 | 7.63 | 7.66 | 7.63 | 8,681 |
| September 02, 2025 | 7.72 | 7.61 | 7.61 | 7.72 | 7.61 | 87,026 |
| September 01, 2025 | 7.75 | 7.72 | 7.72 | 7.75 | 7.71 | 34,852 |
| August 29, 2025 | 7.77 | 7.7 | 7.7 | 7.77 | 7.7 | 43,116 |
| August 28, 2025 | 7.78 | 7.75 | 7.75 | 7.8 | 7.75 | 126,961 |
| August 27, 2025 | 7.78 | 7.77 | 7.77 | 7.78 | 7.76 | 69,820 |
| August 26, 2025 | 7.74 | 7.74 | 7.74 | 7.76 | 7.74 | 6,729 |
| August 22, 2025 | 7.69 | 7.82 | 7.82 | 7.82 | 7.69 | 169,290 |
| August 21, 2025 | 7.74 | 7.71 | 7.71 | 7.74 | 7.7 | 57,602 |
| August 20, 2025 | 7.72 | 7.71 | 7.71 | 7.74 | 7.69 | 13,824 |
| August 19, 2025 | 7.73 | 7.76 | 7.76 | 7.78 | 7.73 | 21,578 |
| August 18, 2025 | 7.73 | 7.74 | 7.74 | 7.74 | 7.71 | 8,473 |
| August 15, 2025 | 7.76 | 7.71 | 7.71 | 7.76 | 7.71 | 50,621 |
| August 14, 2025 | 7.76 | 7.72 | 7.72 | 7.76 | 7.72 | 6,609 |
| August 13, 2025 | 7.72 | 7.73 | 7.73 | 7.74 | 7.72 | 44,856 |
| August 12, 2025 | 7.66 | 7.68 | 7.68 | 7.69 | 7.64 | 6,474 |
| August 11, 2025 | 7.68 | 7.65 | 7.65 | 7.68 | 7.65 | 11,691 |
| August 08, 2025 | 7.64 | 7.65 | 7.65 | 7.65 | 7.63 | 50 |
| August 07, 2025 | 7.61 | 7.61 | 7.61 | 7.67 | 7.61 | 25,443 |
| August 06, 2025 | 7.59 | 7.58 | 7.58 | 7.59 | 7.55 | 40,546 |
| August 05, 2025 | 7.59 | 7.55 | 7.55 | 7.6 | 7.54 | 21,505 |
| August 04, 2025 | 7.52 | 7.56 | 7.56 | 7.56 | 7.51 | 57,028 |
| August 01, 2025 | 7.53 | 7.46 | 7.46 | 7.53 | 7.42 | 10,425 |
| July 31, 2025 | 7.66 | 7.62 | 7.62 | 7.66 | 7.61 | 28,546 |
| July 30, 2025 | 7.67 | 7.67 | 7.67 | 7.69 | 7.67 | 43,130 |
| July 29, 2025 | 7.71 | 7.66 | 7.66 | 7.72 | 7.66 | 114,868 |
| July 28, 2025 | 7.74 | 7.7 | 7.7 | 7.74 | 7.7 | 122,849 |
| July 25, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.67 | 53,327 |
| July 24, 2025 | 7.7 | 7.7 | 7.7 | 7.71 | 7.69 | 18,708 |
| July 23, 2025 | 7.67 | 7.67 | 7.67 | 7.68 | 7.66 | 230,648 |
| July 22, 2025 | 7.62 | 7.62 | 7.62 | 7.63 | 7.6 | 53,962 |
| July 21, 2025 | 7.65 | 7.66 | 7.66 | 7.66 | 7.64 | 3,760 |
| July 18, 2025 | 7.67 | 7.64 | 7.64 | 7.67 | 7.63 | 16,323 |
| July 17, 2025 | 7.6 | 7.63 | 7.63 | 7.63 | 7.6 | 155,961 |
| July 16, 2025 | 7.54 | 7.54 | 7.54 | 7.57 | 7.53 | 182,743 |
| July 15, 2025 | 7.64 | 7.6 | 7.6 | 7.66 | 7.6 | 856,784 |
| July 14, 2025 | 7.56 | 7.6 | 7.6 | 7.6 | 7.56 | 16,835 |
| July 11, 2025 | 7.62 | 7.6 | 7.6 | 7.62 | 7.59 | 14,709 |
| July 10, 2025 | 7.61 | 7.64 | 7.64 | 7.64 | 7.61 | 16,869 |
| July 09, 2025 | 7.59 | 7.6 | 7.6 | 7.62 | 7.59 | 34,212 |
| July 08, 2025 | 7.59 | 7.6 | 7.6 | 7.6 | 7.59 | 3,714 |
| July 07, 2025 | 7.6 | 7.59 | 7.59 | 7.61 | 7.59 | 10,236 |
| July 04, 2025 | 7.61 | 7.6 | 7.6 | 7.61 | 7.59 | 8,546 |
| July 03, 2025 | 7.61 | 7.65 | 7.65 | 7.65 | 7.6 | 289,455 |
| July 02, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | 91,504 |
| July 01, 2025 | 7.57 | 7.58 | 7.58 | 7.58 | 7.54 | 14,829 |
| June 30, 2025 | 7.6 | 7.57 | 7.57 | 7.6 | 7.57 | 8,110 |
| June 27, 2025 | 7.54 | 7.58 | 7.58 | 7.58 | 7.53 | 47,394 |
| June 26, 2025 | 7.51 | 7.5 | 7.5 | 7.51 | 7.49 | 5,360 |
| June 25, 2025 | 7.51 | 7.47 | 7.47 | 7.51 | 7.47 | 21,366 |
| June 24, 2025 | 7.48 | 7.49 | 7.49 | 7.49 | 7.47 | 10,913 |
| June 23, 2025 | 7.34 | 7.39 | 7.39 | 7.4 | 7.34 | 93,191 |
| June 20, 2025 | 7.36 | 7.37 | 7.37 | 7.38 | 7.36 | 113,128 |
| June 19, 2025 | 7.35 | 7.32 | 7.32 | 7.35 | 7.32 | 9,648 |
| June 18, 2025 | 7.4 | 7.4 | 7.4 | 7.41 | 7.37 | 28,268 |
| June 17, 2025 | 7.4 | 7.41 | 7.41 | 7.43 | 7.4 | 12,049 |
| June 16, 2025 | 7.43 | 7.47 | 7.47 | 7.48 | 7.42 | 9,516 |
| June 13, 2025 | 7.4 | 7.43 | 7.43 | 7.43 | 7.4 | 6,629 |
