8.25
+0.032(+0.39%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.24 | 8.25 | 8.25 | 8.27 | 8.22 | 1,175 |
| December 03, 2025 | 8.22 | 8.22 | 8.22 | 8.28 | 8.18 | 11,901 |
| December 02, 2025 | 8.34 | 8.3 | 8.3 | 8.37 | 8.28 | 6,779 |
| December 01, 2025 | 8.29 | 8.22 | 8.22 | 8.29 | 8.17 | 2,960 |
| November 28, 2025 | 8.3 | 8.27 | 8.27 | 8.3 | 8.22 | 7,464 |
| November 27, 2025 | 8.24 | 8.21 | 8.21 | 8.24 | 8.21 | 1,048 |
| November 26, 2025 | 8.25 | 8.24 | 8.24 | 8.32 | 8.23 | 1,319 |
| November 25, 2025 | 8.21 | 8.24 | 8.24 | 8.24 | 8.12 | 5,808 |
| November 24, 2025 | 8.15 | 8.21 | 8.21 | 8.22 | 8.11 | 7,149 |
| November 21, 2025 | 7.98 | 8.03 | 8.03 | 8.08 | 7.97 | 9,895 |
| November 20, 2025 | 8.31 | 8.22 | 8.22 | 8.34 | 8.22 | 3,767 |
| November 19, 2025 | 8.21 | 8.2 | 8.2 | 8.25 | 8.2 | 1,095 |
| November 18, 2025 | 8.21 | 8.14 | 8.14 | 8.24 | 8.14 | 4,667 |
| November 17, 2025 | 8.53 | 8.37 | 8.37 | 8.53 | 8.37 | 1,247 |
| November 14, 2025 | 8.49 | 8.51 | 8.51 | 8.51 | 8.36 | 3,422 |
| November 13, 2025 | 8.73 | 8.49 | 8.49 | 8.74 | 8.49 | 7,186 |
| November 12, 2025 | 8.77 | 8.74 | 8.74 | 8.81 | 8.74 | 1,482 |
| November 11, 2025 | 8.78 | 8.7 | 8.7 | 8.78 | 8.7 | 14,557 |
| November 10, 2025 | 8.7 | 8.69 | 8.69 | 8.74 | 8.69 | 1,889 |
| November 07, 2025 | 8.59 | 8.48 | 8.48 | 8.65 | 8.47 | 1,671 |
| November 06, 2025 | 8.6 | 8.58 | 8.58 | 8.73 | 8.58 | 2,640 |
| November 05, 2025 | 8.63 | 8.69 | 8.69 | 8.7 | 8.63 | 29,173 |
| November 04, 2025 | 8.78 | 8.74 | 8.74 | 8.82 | 8.73 | 1,785 |
| November 03, 2025 | 8.88 | 8.81 | 8.81 | 8.9 | 8.78 | 2,815 |
| October 31, 2025 | 8.77 | 8.78 | 8.78 | 8.84 | 8.77 | 9,859 |
| October 30, 2025 | 8.75 | 8.82 | 8.82 | 8.84 | 8.68 | 1,179 |
| October 29, 2025 | 8.83 | 8.71 | 8.71 | 8.83 | 8.71 | 3,814 |
| October 28, 2025 | 8.79 | 8.79 | 8.79 | 8.85 | 8.75 | 8,621 |
| October 27, 2025 | 8.77 | 8.75 | 8.75 | 8.84 | 8.75 | 1,585 |
| October 24, 2025 | 8.71 | 8.75 | 8.75 | 8.76 | 8.68 | 1,459 |
| October 23, 2025 | 8.55 | 8.61 | 8.61 | 8.61 | 8.53 | 2,722 |
| October 22, 2025 | 8.65 | 8.49 | 8.49 | 8.65 | 8.49 | 2,691 |
| October 21, 2025 | 8.55 | 8.55 | 8.55 | 8.56 | 8.52 | 16,001 |
| October 20, 2025 | 8.46 | 8.52 | 8.52 | 8.55 | 8.42 | 9,453 |
| October 17, 2025 | 8.31 | 8.34 | 8.34 | 8.4 | 8.25 | 7,182 |
| October 16, 2025 | 8.5 | 8.46 | 8.46 | 8.53 | 8.46 | 6,103 |
| October 15, 2025 | 8.52 | 8.54 | 8.54 | 8.58 | 8.52 | 51,841 |
| October 14, 2025 | 8.47 | 8.5 | 8.5 | 8.53 | 8.45 | 18,550 |
| October 13, 2025 | 8.52 | 8.53 | 8.53 | 8.59 | 8.5 | 437,880 |
| October 10, 2025 | 8.71 | 8.48 | 8.48 | 8.77 | 8.48 | 404,313 |
| October 09, 2025 | 8.69 | 8.68 | 8.68 | 8.69 | 8.63 | 223,057 |
| October 08, 2025 | 8.49 | 8.62 | 8.62 | 8.62 | 8.47 | 20,315 |
| October 07, 2025 | 8.55 | 8.45 | 8.45 | 8.61 | 8.45 | 14,680 |
| October 06, 2025 | 8.52 | 8.59 | 8.59 | 8.59 | 8.52 | 12,307 |
| October 03, 2025 | 8.57 | 8.56 | 8.56 | 8.58 | 8.54 | 3,322 |
| October 02, 2025 | 8.42 | 8.48 | 8.48 | 8.49 | 8.42 | 6,497 |
| October 01, 2025 | 8.35 | 8.43 | 8.43 | 8.43 | 8.33 | 7,503 |
| September 30, 2025 | 8.48 | 8.41 | 8.41 | 8.5 | 8.41 | 2,444 |
| September 29, 2025 | 8.48 | 8.48 | 8.48 | 8.51 | 8.47 | 5,493 |
| September 26, 2025 | 8.45 | 8.43 | 8.43 | 8.46 | 8.4 | 4,820 |
| September 25, 2025 | 8.41 | 8.41 | 8.41 | 8.43 | 8.37 | 1,844 |
| September 24, 2025 | 8.49 | 8.45 | 8.45 | 8.53 | 8.45 | 8,183 |
| September 23, 2025 | 8.57 | 8.53 | 8.53 | 8.57 | 8.51 | 8,430 |
| September 22, 2025 | 8.53 | 8.5 | 8.5 | 8.53 | 8.47 | 6,853 |
| September 19, 2025 | 8.49 | 8.5 | 8.5 | 8.56 | 8.49 | 6,399 |
| September 18, 2025 | 8.42 | 8.49 | 8.49 | 8.5 | 8.38 | 21,913 |
| September 17, 2025 | 8.35 | 8.32 | 8.32 | 8.35 | 8.32 | 4,216 |
| September 16, 2025 | 8.37 | 8.3 | 8.3 | 8.41 | 8.29 | 7,258 |
| September 15, 2025 | 8.33 | 8.39 | 8.39 | 8.39 | 8.3 | 4,868 |
| September 12, 2025 | 8.46 | 8.37 | 8.37 | 8.46 | 8.36 | 6,027 |