8.48
-0.425(-4.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8.75 | 8.48 | 8.48 | 8.75 | 8.48 | 888,055 |
| September 05, 2025 | 8.55 | 8.9 | 8.9 | 9 | 8.5 | 849,433 |
| September 04, 2025 | 8.65 | 8.68 | 8.68 | 8.8 | 8.6 | 81,027 |
| September 03, 2025 | 8.6 | 8.43 | 8.43 | 8.75 | 8.4 | 941,483 |
| September 02, 2025 | 8.65 | 8.57 | 8.57 | 9 | 8.55 | 2.06M |
| September 01, 2025 | 8.55 | 8.57 | 8.57 | 8.57 | 8.55 | 1,588 |
| August 29, 2025 | 8.55 | 8.57 | 8.57 | 8.75 | 8.5 | 1.01M |
| August 28, 2025 | 8.6 | 8.63 | 8.63 | 8.65 | 8.5 | 1.44M |
| August 27, 2025 | 8.3 | 8.53 | 8.53 | 8.53 | 8.3 | 457,914 |
| August 26, 2025 | 8.65 | 8.4 | 8.4 | 8.7 | 8.4 | 8,134 |
| August 22, 2025 | 8.8 | 8.28 | 8.28 | 8.85 | 8.2 | 613,868 |
| August 21, 2025 | 8.5 | 8.65 | 8.65 | 8.75 | 8.4 | 1.12M |
| August 20, 2025 | 8.75 | 8.95 | 8.95 | 9.35 | 8.55 | 2.9M |
| August 19, 2025 | 7.8 | 8.23 | 8.23 | 8.35 | 7.8 | 348,130 |
| August 18, 2025 | 7.7 | 7.83 | 7.83 | 7.9 | 7.65 | 90,724 |
| August 15, 2025 | 7.3 | 7.63 | 7.63 | 7.8 | 7.3 | 27,402 |
| August 14, 2025 | 7.4 | 7.43 | 7.43 | 7.45 | 7.3 | 199,203 |
| August 13, 2025 | 7.25 | 7.28 | 7.28 | 7.35 | 7.15 | 8,221 |
| August 12, 2025 | 7.42 | 7.33 | 7.33 | 7.45 | 7.3 | 2.49M |
| August 11, 2025 | 7.35 | 7.38 | 7.38 | 7.45 | 7.3 | 27,352 |
| August 08, 2025 | 7.4 | 7.28 | 7.28 | 7.45 | 7.25 | 42,888 |
| August 07, 2025 | 7.6 | 7.45 | 7.45 | 7.6 | 7.45 | 23,885 |
| August 06, 2025 | 7.95 | 7.7 | 7.7 | 8.05 | 7.7 | 1.78M |
| August 05, 2025 | 8.2 | 8.07 | 8.07 | 8.25 | 7.9 | 345,982 |
| August 04, 2025 | 8.85 | 8.78 | 8.78 | 8.85 | 8.7 | 159,670 |
| August 01, 2025 | 9.05 | 9.05 | 9.05 | 9.15 | 9 | 191,182 |
| July 31, 2025 | 8.75 | 8.85 | 8.85 | 8.85 | 8.75 | 21,029 |
| July 30, 2025 | 8.8 | 8.82 | 8.82 | 8.82 | 8.75 | 1,171 |
| July 29, 2025 | 8.85 | 8.9 | 8.9 | 8.9 | 8.8 | 36,512 |
| July 28, 2025 | 8.6 | 8.75 | 8.75 | 8.75 | 8.6 | 42,140 |
| July 25, 2025 | 8.9 | 8.65 | 8.65 | 8.9 | 8.65 | 44,217 |
| July 24, 2025 | 8.95 | 8.85 | 8.85 | 8.95 | 8.85 | 34,079 |
| July 23, 2025 | 9.1 | 9.07 | 9.07 | 9.1 | 9.05 | 2,517 |
| July 22, 2025 | 9.2 | 9.25 | 9.25 | 9.5 | 9.1 | 5,917 |
| July 21, 2025 | 8.95 | 8.9 | 8.9 | 8.95 | 8.9 | 23,313 |
| July 18, 2025 | 8.95 | 9.03 | 9.03 | 9.05 | 8.85 | 118,904 |
| July 17, 2025 | 9.2 | 9.05 | 9.05 | 9.2 | 9.05 | 36,624 |
| July 16, 2025 | 9.35 | 9.25 | 9.25 | 9.35 | 9.25 | 20,000 |
| July 15, 2025 | 9.2 | 9.28 | 9.28 | 9.3 | 9.2 | 40,170 |
| July 14, 2025 | 9.75 | 9.48 | 9.48 | 9.75 | 9.45 | 16,594 |
| July 11, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 |
| July 10, 2025 | 9.65 | 9.75 | 9.75 | 9.75 | 9.5 | 578,418 |
| July 09, 2025 | 9.8 | 9.78 | 9.78 | 9.95 | 9.75 | 200,319 |
| July 08, 2025 | 9.9 | 9.98 | 9.98 | 9.98 | 9.8 | 8,900 |
| July 07, 2025 | 10.2 | 10.05 | 10.05 | 10.2 | 10.05 | 5,785 |
| July 04, 2025 | 10.2 | 10.25 | 10.25 | 10.25 | 10.2 | 10,000 |
| July 03, 2025 | 10.3 | 10.1 | 10.1 | 10.3 | 10.1 | 49,741 |
| July 02, 2025 | 10.3 | 10.35 | 10.35 | 10.4 | 10.3 | 614,173 |
| July 01, 2025 | 9.95 | 10.45 | 10.45 | 10.45 | 9.95 | 78,776 |
| June 30, 2025 | 10.1 | 9.9 | 9.9 | 10.1 | 9.9 | 117,102 |
| June 27, 2025 | 9.5 | 9.93 | 9.93 | 10 | 9.5 | 52,717 |
| June 26, 2025 | 9.6 | 9.53 | 9.53 | 9.6 | 9.3 | 17,500 |
| June 25, 2025 | 9.65 | 9.63 | 9.63 | 9.65 | 9.45 | 73,933 |
| June 24, 2025 | 9.75 | 9.75 | 9.75 | 9.85 | 9.75 | 56,735 |
| June 23, 2025 | 10.1 | 9.98 | 9.98 | 10.2 | 9.98 | 77,696 |
| June 20, 2025 | 9.95 | 10.05 | 10.05 | 10.1 | 9.9 | 144,983 |
| June 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| June 18, 2025 | 10.1 | 10.05 | 10.05 | 10.1 | 10.05 | 4,374 |
| June 17, 2025 | 9.75 | 9.98 | 9.98 | 9.98 | 9.75 | 111,471 |
| June 16, 2025 | 9.9 | 9.75 | 9.75 | 9.9 | 9.65 | 106,816 |