8.31
-0.06(-0.72%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.38 | 8.31 | 8.31 | 8.38 | 8.28 | 6,636 |
| January 13, 2026 | 8.28 | 8.37 | 8.37 | 8.38 | 8.28 | 26,490 |
| January 12, 2026 | 8.31 | 8.33 | 8.33 | 8.33 | 8.26 | 3,726 |
| January 09, 2026 | 8.29 | 8.34 | 8.34 | 8.36 | 8.29 | 1,890 |
| January 08, 2026 | 8.39 | 8.32 | 8.32 | 8.44 | 8.32 | 1,554 |
| January 07, 2026 | 8.35 | 8.4 | 8.4 | 8.4 | 8.31 | 5,849 |
| January 06, 2026 | 8.22 | 8.25 | 8.25 | 8.27 | 8.18 | 1,849 |
| January 05, 2026 | 8.23 | 8.22 | 8.22 | 8.25 | 8.18 | 3,460 |
| January 02, 2026 | 8.17 | 8.16 | 8.16 | 8.33 | 8.16 | 5,270 |
| December 31, 2025 | 8.28 | 8.29 | 8.29 | 8.3 | 8.27 | 750 |
| December 30, 2025 | 8.31 | 8.32 | 8.32 | 8.32 | 8.28 | 533 |
| December 29, 2025 | 8.32 | 8.3 | 8.3 | 8.36 | 8.28 | 12,118 |
| December 24, 2025 | 8.35 | 8.32 | 8.32 | 8.35 | 8.29 | 1,939 |
| December 23, 2025 | 8.37 | 8.31 | 8.31 | 8.37 | 8.3 | 553 |
| December 22, 2025 | 8.41 | 8.37 | 8.37 | 8.41 | 8.34 | 2,536 |
| December 19, 2025 | 8.33 | 8.34 | 8.34 | 8.38 | 8.28 | 1,858 |
| December 18, 2025 | 8.2 | 8.3 | 8.3 | 8.31 | 8.2 | 1,031 |
| December 17, 2025 | 8.34 | 8.26 | 8.26 | 8.35 | 8.26 | 1,195 |
| December 16, 2025 | 8.27 | 8.24 | 8.24 | 8.27 | 8.21 | 1,570 |
| December 15, 2025 | 8.37 | 8.38 | 8.38 | 8.43 | 8.35 | 815 |
| December 12, 2025 | 8.52 | 8.42 | 8.42 | 8.52 | 8.42 | 2,647 |
| December 11, 2025 | 8.42 | 8.42 | 8.42 | 8.44 | 8.38 | 269 |
| December 10, 2025 | 8.41 | 8.46 | 8.44 | 8.46 | 8.41 | 2,483 |
| December 09, 2025 | 8.38 | 8.46 | 8.44 | 8.46 | 8.38 | 4,314 |
| December 08, 2025 | 8.35 | 8.39 | 8.39 | 8.41 | 8.31 | 7,412 |
| December 05, 2025 | 8.28 | 8.29 | 8.29 | 8.32 | 8.26 | 9,505 |
| 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 |