9.03
+0.006(+0.07%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.05 | 9.03 | 9.03 | 9.05 | 9 | 13,447 |
| August 15, 2025 | 9.08 | 9.03 | 9.03 | 9.09 | 9 | 14,388 |
| August 14, 2025 | 9.08 | 9.02 | 9.02 | 9.09 | 9 | 69,462 |
| August 13, 2025 | 9.02 | 9.04 | 9.04 | 9.05 | 9.02 | 15,911 |
| August 12, 2025 | 8.99 | 9.03 | 9.03 | 9.03 | 8.98 | 13,134 |
| August 11, 2025 | 9.02 | 9.02 | 9.02 | 9.03 | 8.98 | 14,324 |
| August 08, 2025 | 9 | 9.01 | 9.01 | 9.03 | 8.99 | 4,609 |
| August 07, 2025 | 9 | 9.01 | 9.01 | 9.04 | 9 | 25,389 |
| August 06, 2025 | 9.01 | 9 | 9 | 9.01 | 8.98 | 2,665 |
| August 05, 2025 | 8.97 | 8.99 | 8.99 | 9.01 | 8.97 | 5,421 |
| August 04, 2025 | 8.99 | 9 | 9 | 9 | 8.96 | 43,814 |
| August 01, 2025 | 8.99 | 8.98 | 8.98 | 8.99 | 8.95 | 3,894 |
| July 31, 2025 | 9.01 | 8.99 | 8.99 | 9.02 | 8.98 | 22,321 |
| July 30, 2025 | 9.04 | 8.99 | 8.99 | 9.04 | 8.96 | 17,290 |
| July 29, 2025 | 9.03 | 8.99 | 8.99 | 9.04 | 8.95 | 8,296 |
| July 28, 2025 | 9.03 | 8.98 | 8.98 | 9.05 | 8.94 | 6,011 |
| July 25, 2025 | 9.02 | 8.99 | 8.99 | 9.03 | 8.94 | 1,024 |
| July 24, 2025 | 9.03 | 8.98 | 8.98 | 9.03 | 8.94 | 6,226 |
| July 23, 2025 | 9.03 | 8.98 | 8.98 | 9.03 | 8.95 | 10,773 |
| July 22, 2025 | 8.92 | 8.97 | 8.97 | 9 | 8.92 | 4,907 |
| July 21, 2025 | 8.99 | 8.96 | 8.96 | 8.99 | 8.9 | 8,584 |
| July 18, 2025 | 9 | 8.94 | 8.94 | 9 | 8.89 | 8,128 |
| July 17, 2025 | 8.91 | 8.94 | 8.94 | 8.98 | 8.88 | 11,037 |
| July 16, 2025 | 8.99 | 8.96 | 8.92 | 9 | 8.9 | 5,990 |
| July 15, 2025 | 9 | 8.97 | 8.97 | 9.03 | 8.94 | 81,259 |
| July 14, 2025 | 9.04 | 8.98 | 8.98 | 9.04 | 8.92 | 24,361 |
| July 11, 2025 | 8.92 | 8.97 | 8.97 | 9.02 | 8.92 | 14,109 |
| July 10, 2025 | 9.03 | 8.98 | 8.98 | 9.03 | 8.93 | 18,547 |
| July 09, 2025 | 8.99 | 8.98 | 8.98 | 8.99 | 8.94 | 7,882 |
| July 08, 2025 | 8.93 | 8.97 | 8.97 | 9.01 | 8.93 | 21,611 |
| July 07, 2025 | 9.02 | 8.98 | 8.98 | 9.03 | 8.97 | 23,327 |
| July 04, 2025 | 9.03 | 8.99 | 8.99 | 9.03 | 8.93 | 12,291 |
| July 03, 2025 | 9.04 | 9 | 9 | 9.04 | 8.93 | 60,252 |
| July 02, 2025 | 9.02 | 8.97 | 8.97 | 9.02 | 8.92 | 35,559 |
| July 01, 2025 | 8.93 | 8.97 | 8.97 | 9.02 | 8.93 | 15,626 |
| June 30, 2025 | 8.94 | 8.96 | 8.96 | 8.99 | 8.92 | 82,775 |
| June 27, 2025 | 8.95 | 8.95 | 8.95 | 8.96 | 8.91 | 68,272 |
| June 26, 2025 | 8.96 | 8.95 | 8.95 | 8.96 | 8.89 | 10,731 |
| June 25, 2025 | 8.95 | 8.93 | 8.93 | 8.96 | 8.93 | 5,211 |
| June 24, 2025 | 8.96 | 8.93 | 8.93 | 8.96 | 8.91 | 9,695 |
| June 23, 2025 | 8.85 | 8.91 | 8.91 | 8.94 | 8.85 | 3,651 |
| June 20, 2025 | 8.9 | 8.89 | 8.89 | 8.92 | 8.83 | 6,185 |
| June 19, 2025 | 8.96 | 8.93 | 8.88 | 8.96 | 8.9 | 12,735 |
| June 18, 2025 | 8.94 | 8.93 | 8.87 | 8.95 | 8.9 | 10,568 |
| June 17, 2025 | 8.92 | 8.94 | 8.88 | 8.95 | 8.91 | 11,903 |
| June 16, 2025 | 8.95 | 8.92 | 8.86 | 8.96 | 8.88 | 13,856 |
| June 13, 2025 | 8.96 | 8.94 | 8.94 | 8.96 | 8.86 | 43,769 |
| June 12, 2025 | 8.94 | 8.93 | 8.93 | 8.96 | 8.89 | 9,297 |
| June 11, 2025 | 8.9 | 8.93 | 8.93 | 8.95 | 8.9 | 26,080 |
| June 10, 2025 | 8.89 | 8.92 | 8.92 | 8.96 | 8.89 | 5,528 |
| June 09, 2025 | 8.96 | 8.91 | 8.91 | 8.96 | 8.88 | 15,138 |
| June 06, 2025 | 8.89 | 8.91 | 8.91 | 8.96 | 8.89 | 7,632 |
| June 05, 2025 | 8.96 | 8.93 | 8.93 | 8.96 | 8.91 | 28,214 |
| June 04, 2025 | 8.96 | 8.92 | 8.92 | 8.96 | 8.87 | 13,374 |
| June 03, 2025 | 8.94 | 8.9 | 8.9 | 8.94 | 8.88 | 21,220 |
| June 02, 2025 | 8.9 | 8.89 | 8.89 | 8.94 | 8.84 | 26,431 |
| May 30, 2025 | 9.2 | 8.89 | 8.89 | 9.2 | 8.81 | 19,731 |
| May 29, 2025 | 8.94 | 8.89 | 8.89 | 8.94 | 8.85 | 25,355 |
| May 28, 2025 | 8.81 | 8.87 | 8.87 | 8.93 | 8.81 | 14,148 |
| May 27, 2025 | 8.82 | 8.88 | 8.88 | 8.91 | 8.82 | 6,546 |