8.08
+0.003(+0.04%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.89 | 7.95 | 7.95 | 7.98 | 7.86 | 10,849 |
| October 16, 2025 | 8.02 | 8.01 | 8.01 | 8.02 | 8 | 68,813 |
| October 15, 2025 | 8 | 8.01 | 8.01 | 8.02 | 8 | 90,616 |
| October 14, 2025 | 7.89 | 7.93 | 7.93 | 7.93 | 7.87 | 100,116 |
| October 13, 2025 | 7.94 | 7.95 | 7.95 | 7.97 | 7.91 | 76,286 |
| October 10, 2025 | 8.03 | 7.93 | 7.93 | 8.05 | 7.93 | 65,807 |
| October 09, 2025 | 8.08 | 8.05 | 8.05 | 8.08 | 8.04 | 18,813 |
| October 08, 2025 | 8.04 | 8.05 | 8.05 | 8.05 | 8.02 | 87,675 |
| October 07, 2025 | 8.07 | 8.04 | 8.04 | 8.09 | 8.04 | 105,418 |
| October 06, 2025 | 8.08 | 8.09 | 8.09 | 8.1 | 8.07 | 3,107 |
| October 03, 2025 | 8.05 | 8.06 | 8.06 | 8.07 | 8.04 | 9,522 |
| October 02, 2025 | 8.04 | 8.01 | 8.01 | 8.05 | 8.01 | 14,496 |
| October 01, 2025 | 7.9 | 7.98 | 7.98 | 7.98 | 7.9 | 23,594 |
| September 30, 2025 | 7.92 | 7.93 | 7.93 | 7.95 | 7.92 | 4,469 |
| September 29, 2025 | 7.92 | 7.93 | 7.93 | 7.94 | 7.92 | 15,237 |
| September 26, 2025 | 7.85 | 7.85 | 7.85 | 7.86 | 7.84 | 132,747 |
| September 25, 2025 | 7.88 | 7.83 | 7.83 | 7.88 | 7.83 | 11,874 |
| September 24, 2025 | 7.89 | 7.88 | 7.88 | 7.9 | 7.88 | 15,931 |
| September 23, 2025 | 7.92 | 7.91 | 7.91 | 7.93 | 7.91 | 6,665 |
| September 22, 2025 | 7.87 | 7.88 | 7.88 | 7.91 | 7.87 | 27,008 |
| September 19, 2025 | 7.87 | 7.86 | 7.86 | 7.88 | 7.86 | 16,342 |
| September 18, 2025 | 7.88 | 7.9 | 7.9 | 7.91 | 7.83 | 80,133 |
| September 17, 2025 | 7.77 | 7.8 | 7.8 | 7.8 | 7.77 | 50,732 |
| September 16, 2025 | 7.81 | 7.76 | 7.76 | 7.82 | 7.76 | 728 |
| September 15, 2025 | 7.8 | 7.81 | 7.81 | 7.82 | 7.79 | 161,398 |
| September 12, 2025 | 7.79 | 7.78 | 7.78 | 7.8 | 7.78 | 96,613 |
| September 11, 2025 | 7.72 | 7.78 | 7.78 | 7.78 | 7.72 | 495,131 |
| September 10, 2025 | 7.74 | 7.73 | 7.73 | 7.75 | 7.73 | 128,957 |
| September 09, 2025 | 7.74 | 7.7 | 7.7 | 7.74 | 7.7 | 6,877 |
| September 08, 2025 | 7.76 | 7.73 | 7.73 | 7.76 | 7.71 | 6,904 |
| 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 |
