8.48
+0.052(+0.62%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 8.37 | 8.43 | 8.43 | 8.43 | 8.36 | 2,724 |
| September 10, 2025 | 8.4 | 8.36 | 8.36 | 8.44 | 8.36 | 2,192 |
| September 09, 2025 | 8.31 | 8.29 | 8.29 | 8.31 | 8.28 | 1,663 |
| September 08, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.24 | 4,654 |
| 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 |