7.50
+0.1(+1.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7 | 7.5 | 7.5 | 7.95 | 6.5 | 499,437 |
| January 14, 2026 | 6.75 | 7.4 | 7.4 | 7.4 | 6.65 | 3.44M |
| January 13, 2026 | 8.16 | 6.75 | 6.75 | 8.16 | 6.72 | 2.66M |
| January 12, 2026 | 8 | 8 | 8 | 8.17 | 7.5 | 146,111 |
| January 09, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 100,931 |
| January 08, 2026 | 8 | 8 | 8 | 8.25 | 7.9 | 70,138 |
| January 07, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 398,318 |
| January 06, 2026 | 8 | 8 | 8 | 8.34 | 7.83 | 8.6M |
| January 05, 2026 | 7.75 | 8 | 8 | 8.38 | 7.5 | 750,776 |
| January 02, 2026 | 7.75 | 7.75 | 7.75 | 8.03 | 7.5 | 709,787 |
| December 31, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.55 | 427,831 |
| December 30, 2025 | 7.63 | 7.75 | 7.75 | 7.92 | 7.25 | 570,069 |
| December 29, 2025 | 7.5 | 7.63 | 7.63 | 7.75 | 7.25 | 106,702 |
| December 24, 2025 | 7.25 | 7.5 | 7.5 | 7.79 | 7 | 242,033 |
| December 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.11 | 524,520 |
| December 22, 2025 | 7.13 | 7.25 | 7.25 | 7.4 | 7 | 504,802 |
| December 19, 2025 | 7.75 | 7.13 | 7.13 | 7.75 | 6.88 | 1.68M |
| December 18, 2025 | 7.25 | 7.75 | 7.75 | 8 | 7.05 | 4.03M |
| December 17, 2025 | 7.25 | 7.25 | 7.25 | 7.43 | 7 | 314,754 |
| December 16, 2025 | 7.75 | 7.25 | 7.25 | 7.8 | 7.01 | 2.41M |
| December 15, 2025 | 7.75 | 7.75 | 7.75 | 7.8 | 7.5 | 71,033 |
| December 12, 2025 | 7.25 | 7.75 | 7.75 | 7.9 | 7.18 | 744,192 |
| December 11, 2025 | 6.88 | 7.35 | 7.35 | 7.48 | 6.88 | 850,454 |
| December 10, 2025 | 6.88 | 7 | 7 | 7 | 6.85 | 1.57M |
| December 09, 2025 | 7.25 | 6.88 | 6.88 | 7.5 | 6.81 | 1.33M |
| December 08, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 6.99 | 591,767 |
| December 05, 2025 | 7.22 | 7.25 | 7.25 | 7.38 | 7 | 1.05M |
| 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 |