8.45
+0.107(+1.28%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 8.41 | 8.46 | 8.46 | 8.46 | 8.41 | 13,222 |
| January 14, 2026 | 8.33 | 8.35 | 8.35 | 8.52 | 8.29 | 1,448 |
| January 13, 2026 | 8.41 | 8.39 | 8.39 | 8.42 | 8.39 | 5,942 |
| January 12, 2026 | 8.41 | 8.4 | 8.4 | 8.42 | 8.37 | 3,116 |
| January 09, 2026 | 8.34 | 8.39 | 8.39 | 8.4 | 8.34 | 1,325 |
| January 08, 2026 | 8.28 | 8.3 | 8.3 | 8.3 | 8.28 | 131 |
| January 07, 2026 | 8.35 | 8.34 | 8.34 | 8.35 | 8.33 | 1,218 |
| January 06, 2026 | 8.28 | 8.32 | 8.32 | 8.33 | 8.27 | 3,378 |
| January 05, 2026 | 8.19 | 8.29 | 8.29 | 8.29 | 8.19 | 2,946 |
| January 02, 2026 | 8.21 | 8.17 | 8.17 | 8.21 | 8.15 | 145,026 |
| December 31, 2025 | 8.16 | 8.15 | 8.15 | 8.16 | 8.15 | 1,633 |
| December 30, 2025 | 8.18 | 8.2 | 8.2 | 8.2 | 8.18 | 2,350 |
| December 29, 2025 | 8.2 | 8.17 | 8.17 | 8.24 | 8.17 | 251,133 |
| December 24, 2025 | 8.17 | 8.17 | 8.17 | 8.18 | 8.17 | 42,757 |
| December 23, 2025 | 8.19 | 8.18 | 8.18 | 8.19 | 8.17 | 1,164 |
| December 22, 2025 | 8.14 | 8.17 | 8.17 | 8.18 | 8.14 | 15,150 |
| December 19, 2025 | 8.07 | 8.13 | 8.13 | 8.13 | 8.07 | 6,083 |
| December 18, 2025 | 8.03 | 8.1 | 8.1 | 8.11 | 8.03 | 2,532 |
| December 17, 2025 | 8.11 | 8.03 | 8.03 | 8.11 | 8.03 | 110,898 |
| December 16, 2025 | 8.08 | 8.08 | 8.08 | 8.11 | 8.08 | 3,106 |
| December 15, 2025 | 8.12 | 8.12 | 8.12 | 8.14 | 8.11 | 769 |
| December 12, 2025 | 8.15 | 8.07 | 8.07 | 8.17 | 8.07 | 5,719 |
| December 11, 2025 | 8.06 | 8.1 | 8.1 | 8.1 | 8.06 | 18,348 |
| December 10, 2025 | 8.09 | 8.07 | 8.05 | 8.09 | 8.06 | 1,749 |
| December 09, 2025 | 8.09 | 8.1 | 8.08 | 8.12 | 8.07 | 3,296 |
| December 08, 2025 | 8.13 | 8.07 | 8.05 | 8.13 | 8.07 | 691 |
| December 05, 2025 | 8.13 | 8.12 | 8.12 | 8.15 | 8.12 | 2,830 |
| 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 |