6.50
-0.25(-3.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.75 | 6.5 | 6.5 | 7 | 6.01 | 71,107 |
| December 23, 2025 | 7.5 | 6.75 | 6.75 | 7.55 | 6.5 | 327,685 |
| December 22, 2025 | 7.5 | 7.5 | 7.5 | 7.65 | 7 | 84,265 |
| December 19, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7 | 29,284 |
| December 18, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7 | 4,000 |
| December 17, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7 | 91,159 |
| December 16, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7.03 | 258,922 |
| December 15, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7.03 | 17,633 |
| December 12, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7.5 | 250 |
| December 11, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7.47 | 34,002 |
| December 10, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.03 | 25,259 |
| December 09, 2025 | 7.75 | 7.5 | 7.5 | 7.85 | 7.05 | 104,176 |
| December 08, 2025 | 7.75 | 7.25 | 7.25 | 8.5 | 7 | 248,139 |
| December 05, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.13 | 18,266 |
| December 04, 2025 | 7.5 | 7.75 | 7.75 | 7.75 | 7.1 | 6,839 |
| December 03, 2025 | 7.5 | 8 | 8 | 8 | 7.5 | 14,654 |
| December 02, 2025 | 8 | 8 | 8 | 8 | 7.5 | 65,760 |
| December 01, 2025 | 8.25 | 8 | 8 | 8.25 | 7.5 | 197,985 |
| November 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.7 | 47,194 |
| November 27, 2025 | 7.68 | 8.25 | 7.68 | 8.25 | 7.68 | 13,504 |
| November 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.68 | 41,713 |
| November 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.6 | 19,600 |
| November 24, 2025 | 8.25 | 8.25 | 8.25 | 9 | 7.66 | 94,083 |
| November 21, 2025 | 8.25 | 8.25 | 8.25 | 9 | 7.81 | 84,018 |
| November 20, 2025 | 8.5 | 8.25 | 8.25 | 8.89 | 7.75 | 406,117 |
| November 19, 2025 | 7.45 | 8.5 | 8.5 | 10 | 7 | 2.01M |
| November 18, 2025 | 7 | 7 | 7 | 7 | 6.9 | 278,188 |
| November 17, 2025 | 7 | 7 | 7 | 7.5 | 6.51 | 190,079 |
| November 14, 2025 | 7 | 7 | 7 | 7.5 | 6.77 | 31,772 |
| November 13, 2025 | 7.5 | 7 | 7 | 8 | 6.5 | 752,678 |
| November 12, 2025 | 7.25 | 7.75 | 7.75 | 7.9 | 7.25 | 364,200 |
| November 11, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 63,130 |
| November 10, 2025 | 7.49 | 7.25 | 7.25 | 7.5 | 7.1 | 74,622 |
| November 07, 2025 | 7.5 | 7.25 | 7.25 | 7.5 | 7 | 21,757 |
| November 06, 2025 | 7.25 | 7.25 | 7.25 | 7.38 | 7.05 | 59,820 |
| November 05, 2025 | 8.25 | 7.25 | 7.25 | 8.25 | 7.01 | 734,917 |
| November 04, 2025 | 8.25 | 8.25 | 8.25 | 8.29 | 8 | 147,589 |
| November 03, 2025 | 8.25 | 8.25 | 8.25 | 8.29 | 8 | 89,110 |
| October 31, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 171,183 |
| October 30, 2025 | 8.25 | 8.25 | 8.25 | 8.29 | 8 | 5,824 |
| October 29, 2025 | 8.25 | 8.25 | 8.25 | 8.38 | 8 | 343,215 |
| October 28, 2025 | 8.25 | 8.25 | 8.25 | 8.4 | 8.25 | 127,032 |
| October 27, 2025 | 8.75 | 8.25 | 8.25 | 8.75 | 8.25 | 76,740 |
| October 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.5 | 103,264 |
| October 23, 2025 | 8.75 | 8.75 | 8.75 | 8.82 | 8.52 | 52,954 |
| October 22, 2025 | 9 | 8.75 | 8.75 | 9 | 8.75 | 28,548 |
| October 21, 2025 | 9 | 9 | 9 | 9.32 | 8.51 | 155,904 |
| October 20, 2025 | 9 | 9 | 9 | 9.5 | 8.5 | 34,101 |
| October 17, 2025 | 9 | 9 | 9 | 9.5 | 8.5 | 54,464 |
| October 16, 2025 | 9 | 9 | 9 | 9.25 | 8.8 | 33,916 |
| October 15, 2025 | 9 | 9 | 9 | 9.5 | 8.5 | 251,096 |
| October 14, 2025 | 9 | 9 | 9 | 9.5 | 8.82 | 318,054 |
| October 13, 2025 | 9.75 | 9 | 9 | 10.09 | 8.55 | 381,524 |
| October 10, 2025 | 9.25 | 9.75 | 9.75 | 10.49 | 9.25 | 896,132 |
| October 09, 2025 | 9.5 | 9.25 | 9.25 | 9.52 | 8.66 | 164,454 |
| October 08, 2025 | 9.25 | 9.5 | 9.5 | 10 | 9 | 292,259 |
| October 07, 2025 | 10.25 | 9.25 | 9.25 | 11.43 | 9 | 940,452 |
| October 06, 2025 | 11.25 | 10.25 | 10.25 | 11.25 | 9.51 | 1.19M |
| October 03, 2025 | 13 | 11 | 11 | 13.9 | 10.25 | 2.3M |
| October 02, 2025 | 6.25 | 12.5 | 12.5 | 18.65 | 6.1 | 10.88M |
