7.74
+0.002(+0.03%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 7.46 | 7.48 | 7.48 | 7.49 | 7.43 | 5,519 |
| June 11, 2025 | 7.55 | 7.56 | 7.56 | 7.57 | 7.54 | 8,254 |
| June 10, 2025 | 7.51 | 7.53 | 7.53 | 7.54 | 7.5 | 81,020 |
| June 09, 2025 | 7.51 | 7.5 | 7.5 | 7.51 | 7.49 | 6,939 |
| June 06, 2025 | 7.48 | 7.5 | 7.5 | 7.51 | 7.47 | 298,225 |
| June 05, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.46 | 20,064 |
| June 04, 2025 | 7.51 | 7.49 | 7.49 | 7.51 | 7.46 | 8,004 |
| June 03, 2025 | 7.41 | 7.45 | 7.45 | 7.45 | 7.41 | 8,378 |
| June 02, 2025 | 7.39 | 7.41 | 7.41 | 7.41 | 7.36 | 68,837 |
| May 30, 2025 | 7.45 | 7.44 | 7.44 | 7.46 | 7.44 | 8,747 |
| May 29, 2025 | 7.51 | 7.45 | 7.45 | 7.51 | 7.44 | 114,264 |
| May 28, 2025 | 7.45 | 7.43 | 7.43 | 7.46 | 7.43 | 1,152 |
| May 27, 2025 | 7.4 | 7.45 | 7.45 | 7.45 | 7.4 | 16,847 |