8.17
+0.0235(+0.29%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.21 | 8.17 | 8.17 | 8.21 | 8.17 | 11,672 |
| September 04, 2025 | 8.11 | 8.15 | 8.15 | 8.15 | 8.08 | 14,410 |
| September 03, 2025 | 8.11 | 8.06 | 8.06 | 8.15 | 8.05 | 15,149 |
| September 02, 2025 | 8.13 | 8.06 | 8.06 | 8.15 | 8.06 | 2,175 |
| September 01, 2025 | 8.14 | 8.12 | 8.12 | 8.15 | 8.11 | 2,600 |
| August 29, 2025 | 8.19 | 8.16 | 8.16 | 8.23 | 8.15 | 6,605 |
| August 28, 2025 | 8.07 | 8.11 | 8.11 | 8.12 | 8.04 | 16,476 |
| August 27, 2025 | 8 | 8.06 | 8.06 | 8.06 | 7.98 | 5,608 |
| August 26, 2025 | 7.91 | 7.92 | 7.92 | 7.96 | 7.89 | 2,968 |
| August 22, 2025 | 7.84 | 7.97 | 7.97 | 7.99 | 7.84 | 3,368 |
| August 21, 2025 | 7.86 | 7.83 | 7.83 | 7.86 | 7.81 | 15,786 |
| August 20, 2025 | 7.84 | 7.83 | 7.83 | 7.86 | 7.77 | 6,665 |
| August 19, 2025 | 7.9 | 7.87 | 7.87 | 7.93 | 7.87 | 2,217 |
| August 18, 2025 | 7.9 | 7.88 | 7.88 | 7.9 | 7.84 | 1,215 |
| August 15, 2025 | 7.79 | 7.8 | 7.8 | 7.81 | 7.77 | 5,125 |
| August 14, 2025 | 7.91 | 7.77 | 7.77 | 7.91 | 7.77 | 2,907 |
| August 13, 2025 | 7.89 | 7.89 | 7.89 | 7.9 | 7.86 | 7,171 |
| August 12, 2025 | 7.8 | 7.83 | 7.83 | 7.83 | 7.76 | 21,408 |
| August 11, 2025 | 7.84 | 7.84 | 7.84 | 7.9 | 7.82 | 2,055 |
| August 08, 2025 | 7.94 | 7.84 | 7.84 | 7.94 | 7.84 | 2,433 |
| August 07, 2025 | 8.06 | 7.91 | 7.91 | 8.09 | 7.91 | 2,026 |
| August 06, 2025 | 8.01 | 8.02 | 8.02 | 8.03 | 8 | 9,211 |
| August 05, 2025 | 8.1 | 7.99 | 7.99 | 8.11 | 7.99 | 4,047 |
| August 04, 2025 | 7.96 | 8.03 | 8.03 | 8.03 | 7.94 | 2,260 |
| August 01, 2025 | 8.12 | 7.9 | 7.9 | 8.12 | 7.84 | 10,217 |
| July 31, 2025 | 8.18 | 8.16 | 8.16 | 8.23 | 8.16 | 21,585 |
| July 30, 2025 | 8.16 | 8.18 | 8.18 | 8.18 | 8.11 | 2,198 |
| July 29, 2025 | 8.14 | 8.11 | 8.11 | 8.21 | 8.11 | 1,685 |
| July 28, 2025 | 8.11 | 8.05 | 8.05 | 8.13 | 8.04 | 8,943 |
| July 25, 2025 | 8 | 8.08 | 8.08 | 8.08 | 8 | 6,021 |
| July 24, 2025 | 7.98 | 7.96 | 7.96 | 7.99 | 7.95 | 5,890 |
| July 23, 2025 | 7.96 | 7.95 | 7.95 | 7.97 | 7.93 | 3,827 |
| July 22, 2025 | 7.99 | 7.94 | 7.94 | 7.99 | 7.92 | 5,364 |
| July 21, 2025 | 8.01 | 8 | 8 | 8.02 | 7.98 | 5,197 |
| July 18, 2025 | 7.97 | 7.98 | 7.98 | 7.98 | 7.95 | 8,100 |
| July 17, 2025 | 7.91 | 7.97 | 7.97 | 7.97 | 7.87 | 5,647 |
| July 16, 2025 | 7.81 | 7.78 | 7.78 | 7.85 | 7.78 | 14,211 |
| July 15, 2025 | 7.83 | 7.85 | 7.85 | 7.86 | 7.82 | 13,452 |
| July 14, 2025 | 7.72 | 7.81 | 7.81 | 7.82 | 7.69 | 8,146 |
| July 11, 2025 | 7.86 | 7.79 | 7.79 | 7.86 | 7.79 | 2,151 |
| July 10, 2025 | 7.99 | 7.9 | 7.9 | 8.03 | 7.86 | 3,986 |
| July 09, 2025 | 7.93 | 7.98 | 7.98 | 8.01 | 7.93 | 2,224 |
| July 08, 2025 | 7.97 | 7.98 | 7.98 | 8.03 | 7.97 | 2,955 |
| July 07, 2025 | 7.99 | 7.97 | 7.97 | 8.01 | 7.96 | 2,343 |
| July 04, 2025 | 7.94 | 7.96 | 7.96 | 7.98 | 7.94 | 1,802 |
| July 03, 2025 | 7.92 | 8.02 | 8.02 | 8.54 | 7.9 | 4,722 |
| July 02, 2025 | 7.88 | 7.88 | 7.88 | 7.93 | 7.85 | 8,770 |
| July 01, 2025 | 7.91 | 7.82 | 7.82 | 7.91 | 7.82 | 2,791 |
| June 30, 2025 | 7.88 | 7.91 | 7.91 | 7.93 | 7.86 | 2,512 |
| June 27, 2025 | 7.83 | 7.85 | 7.85 | 7.86 | 7.83 | 1,158 |
| June 26, 2025 | 7.82 | 7.82 | 7.82 | 7.83 | 7.75 | 4,166 |
| June 25, 2025 | 7.81 | 7.87 | 7.87 | 7.91 | 7.81 | 959 |
| June 24, 2025 | 7.86 | 7.85 | 7.85 | 7.92 | 7.8 | 3,003 |
| June 23, 2025 | 7.68 | 7.77 | 7.77 | 7.79 | 7.68 | 3,165 |
| June 20, 2025 | 7.78 | 7.77 | 7.77 | 7.81 | 7.75 | 3,877 |
| June 19, 2025 | 7.84 | 7.76 | 7.76 | 7.84 | 7.75 | 715 |
| June 18, 2025 | 7.89 | 7.87 | 7.87 | 7.91 | 7.86 | 1,166 |
| June 17, 2025 | 7.79 | 7.87 | 7.87 | 7.87 | 7.78 | 3,382 |
| June 16, 2025 | 7.79 | 7.84 | 7.84 | 7.86 | 7.78 | 20,347 |
| June 13, 2025 | 7.75 | 7.8 | 7.8 | 7.82 | 7.75 | 7,209 |