7.38
+0.375(+5.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.25 | 7 | 7 | 7.25 | 6.65 | 1.67M |
| December 03, 2025 | 6.75 | 7.25 | 7.25 | 7.4 | 6.7 | 1.2M |
| December 02, 2025 | 6.55 | 6.75 | 6.75 | 6.97 | 6.5 | 149,109 |
| December 01, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 675,771 |
| November 28, 2025 | 6.75 | 6.75 | 6.75 | 6.8 | 6.5 | 351,301 |
| November 27, 2025 | 6.75 | 6.75 | 6.75 | 6.98 | 6.5 | 414,848 |
| November 26, 2025 | 7.13 | 6.75 | 6.75 | 7.13 | 6.5 | 1.34M |
| November 25, 2025 | 6.58 | 7.13 | 7.13 | 7.5 | 6.58 | 5.57M |
| November 24, 2025 | 6.45 | 6.58 | 6.58 | 6.8 | 6 | 780,114 |
| November 21, 2025 | 6.45 | 6.45 | 6.45 | 6.6 | 6.3 | 168,251 |
| November 20, 2025 | 6.7 | 6.45 | 6.45 | 6.9 | 6 | 836,129 |
| November 19, 2025 | 6.13 | 6.7 | 6.7 | 7 | 6 | 1.08M |
| November 18, 2025 | 6.25 | 6.13 | 6.13 | 6.5 | 6 | 954,925 |
| November 17, 2025 | 6.13 | 6.25 | 6.25 | 6.5 | 6 | 242,283 |
| November 14, 2025 | 6.13 | 6.25 | 6.25 | 6.25 | 6 | 1.84M |
| November 13, 2025 | 6.25 | 6.13 | 6.13 | 6.5 | 6.05 | 185,654 |
| November 12, 2025 | 6.35 | 6.25 | 6.25 | 6.38 | 6.2 | 800,791 |
| November 11, 2025 | 6.15 | 6.38 | 6.38 | 6.5 | 6.15 | 1.53M |
| November 10, 2025 | 6.4 | 6.15 | 6.15 | 6.49 | 6 | 237,175 |
| November 07, 2025 | 6.57 | 6.4 | 6.4 | 6.88 | 6.4 | 1.25M |
| November 06, 2025 | 6.7 | 6.7 | 6.7 | 6.7 | 6.5 | 215,174 |
| November 05, 2025 | 6.7 | 6.6 | 6.6 | 6.9 | 6.5 | 163,090 |
| November 04, 2025 | 6.5 | 6.7 | 6.7 | 6.72 | 6.41 | 506,775 |
| November 03, 2025 | 6.35 | 6.5 | 6.5 | 6.7 | 6.35 | 2.28M |
| October 31, 2025 | 6.25 | 6.55 | 6.55 | 6.55 | 6 | 1.08M |
| October 30, 2025 | 7.5 | 6.25 | 6.25 | 7.5 | 6.25 | 555,880 |
| October 29, 2025 | 7.1 | 7.5 | 7.5 | 8 | 7 | 409,656 |
| October 28, 2025 | 7.5 | 7.25 | 7.25 | 7.57 | 7.03 | 268,123 |
| October 27, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7 | 410,601 |
| October 24, 2025 | 7.25 | 7.5 | 7.5 | 7.75 | 7.25 | 1.25M |
| October 23, 2025 | 6.75 | 7.25 | 7.25 | 7.5 | 6.51 | 436,565 |
| October 22, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 297,981 |
| October 21, 2025 | 6.5 | 6.75 | 6.75 | 7 | 6.3 | 877,404 |
| October 20, 2025 | 6 | 6.5 | 6.5 | 7 | 5.7 | 1.57M |
| October 17, 2025 | 6 | 6 | 6 | 6 | 5.5 | 6.58M |
| October 16, 2025 | 6 | 6 | 6 | 6.19 | 5.54 | 1.75M |
| October 15, 2025 | 5.75 | 6 | 6 | 6.5 | 5.75 | 1.73M |
| October 14, 2025 | 5.49 | 5.75 | 5.75 | 6 | 5 | 1.48M |
| October 13, 2025 | 5.25 | 5.25 | 5.25 | 5.39 | 5.12 | 61,648 |
| October 10, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.11 | 403,446 |
| October 09, 2025 | 5.5 | 5.25 | 5.25 | 5.5 | 5 | 655,025 |
| October 08, 2025 | 5.5 | 5.5 | 5.5 | 5.78 | 5 | 184,800 |
| October 07, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5.43 | 21,221 |
| October 06, 2025 | 5.5 | 5.5 | 5.5 | 5.78 | 5.4 | 401,260 |
| October 03, 2025 | 5.5 | 5.5 | 5.5 | 5.8 | 5 | 671,644 |
| October 02, 2025 | 5.5 | 5.5 | 5.5 | 5.85 | 5.1 | 743,792 |
| October 01, 2025 | 5.25 | 5.3 | 5.3 | 5.5 | 5 | 10.85M |
| September 30, 2025 | 5.5 | 5.25 | 5.25 | 5.5 | 5.08 | 696,295 |
| September 29, 2025 | 5.5 | 5.5 | 5.5 | 5.9 | 5 | 217,901 |
| September 26, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5.32 | 89,330 |
| September 25, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5.15 | 404,347 |
| September 24, 2025 | 5 | 5.5 | 5.5 | 6 | 5 | 1.84M |
| September 23, 2025 | 4.75 | 5 | 5 | 5.39 | 4.75 | 5.2M |
| September 22, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.72 | 5.82M |
| September 19, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.72 | 770,125 |
| September 18, 2025 | 5 | 4.75 | 4.75 | 5.09 | 4.69 | 392,598 |
| September 17, 2025 | 5 | 4.75 | 4.75 | 5 | 4.5 | 1.66M |
| September 16, 2025 | 5 | 5 | 5 | 5 | 4.7 | 4.08M |
| September 15, 2025 | 5 | 5 | 5 | 5.19 | 4.7 | 51,434 |
| September 12, 2025 | 5.5 | 5 | 5 | 5.5 | 4.5 | 1.81M |
