8.10
+0.02299953(+0.28%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.11 | 8.1 | 8.1 | 8.12 | 8.09 | 4,646 |
| December 03, 2025 | 8.06 | 8.08 | 8.08 | 8.08 | 8.03 | 14,428 |
| December 02, 2025 | 8 | 8.05 | 8.05 | 8.05 | 8 | 19,822 |
| December 01, 2025 | 7.99 | 8.02 | 8.02 | 8.03 | 7.97 | 788 |
| November 28, 2025 | 8.05 | 8.02 | 8.02 | 8.05 | 7.99 | 4,605 |
| November 27, 2025 | 8 | 7.99 | 7.99 | 8 | 7.99 | 2,099 |
| November 26, 2025 | 7.97 | 8.01 | 8.01 | 8.02 | 7.94 | 18,062 |
| November 25, 2025 | 7.85 | 7.89 | 7.89 | 7.89 | 7.83 | 3,751 |
| November 24, 2025 | 7.86 | 7.88 | 7.88 | 7.88 | 7.8 | 79,122 |
| November 21, 2025 | 7.73 | 7.77 | 7.77 | 7.77 | 7.69 | 274,465 |
| November 20, 2025 | 7.94 | 7.87 | 7.87 | 7.94 | 7.87 | 232,819 |
| November 19, 2025 | 7.79 | 7.81 | 7.81 | 7.87 | 7.79 | 14,666 |
| November 18, 2025 | 7.8 | 7.79 | 7.79 | 7.82 | 7.77 | 88,049 |
| November 17, 2025 | 7.96 | 7.93 | 7.93 | 7.98 | 7.91 | 5,158 |
| November 14, 2025 | 7.94 | 7.96 | 7.96 | 7.96 | 7.85 | 17,051 |
| November 13, 2025 | 8.13 | 8.02 | 8.02 | 8.13 | 8.01 | 33,415 |
| November 12, 2025 | 8.11 | 8.12 | 8.12 | 8.13 | 8.09 | 4,202 |
| November 11, 2025 | 8.07 | 8.05 | 8.05 | 8.07 | 8.01 | 7,649 |
| November 10, 2025 | 8.05 | 8 | 8 | 8.06 | 8 | 7,050 |
| November 07, 2025 | 8 | 7.87 | 7.87 | 8 | 7.87 | 8,068 |
| November 06, 2025 | 8.05 | 7.96 | 7.96 | 8.08 | 7.96 | 248,695 |
| November 05, 2025 | 8.02 | 8.05 | 8.05 | 8.06 | 7.97 | 15,422 |
| November 04, 2025 | 8.06 | 8.06 | 8.06 | 8.08 | 8.05 | 70,574 |
| November 03, 2025 | 8.14 | 8.11 | 8.11 | 8.14 | 8.1 | 10,754 |
| October 31, 2025 | 8.13 | 8.11 | 8.11 | 8.14 | 8.11 | 24,063 |
| October 30, 2025 | 8.17 | 8.16 | 8.16 | 8.17 | 8.13 | 8,701 |
| October 29, 2025 | 8.22 | 8.18 | 8.18 | 8.23 | 8.18 | 373,472 |
| October 28, 2025 | 8.18 | 8.19 | 8.19 | 8.19 | 8.17 | 43,450 |
| October 27, 2025 | 8.16 | 8.17 | 8.17 | 8.17 | 8.15 | 11,731 |
| October 24, 2025 | 8.09 | 8.11 | 8.11 | 8.12 | 8.08 | 36,612 |
| October 23, 2025 | 8.02 | 8.04 | 8.04 | 8.04 | 7.93 | 106,057 |
| October 22, 2025 | 8.07 | 8.03 | 8.03 | 8.08 | 8.03 | 29,049 |
| October 21, 2025 | 8.08 | 8.09 | 8.09 | 8.09 | 8.05 | 58,944 |
| October 20, 2025 | 8.04 | 8.07 | 8.07 | 8.07 | 8.02 | 45,517 |
| 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 |