8.15
+0.3975(+5.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.16 | 7.75 | 7.75 | 8.9 | 7.5 | 8.32M |
| September 04, 2025 | 6.79 | 8.2 | 8.2 | 8.9 | 6.4 | 25.56M |
| September 03, 2025 | 6.95 | 6.3 | 6.3 | 7.1 | 6.21 | 6.24M |
| September 02, 2025 | 6.95 | 6.95 | 6.95 | 7.1 | 6.8 | 2.07M |
| September 01, 2025 | 7.09 | 6.8 | 6.8 | 7.1 | 6.8 | 1.98M |
| August 29, 2025 | 7.6 | 7 | 7 | 7.8 | 6.8 | 9.74M |
| August 28, 2025 | 8.08 | 7.75 | 7.75 | 8.4 | 7.5 | 3.03M |
| August 27, 2025 | 7.66 | 8.1 | 8.1 | 8.5 | 7.6 | 5.26M |
| August 26, 2025 | 8.15 | 7.5 | 7.5 | 8.4 | 7.4 | 4.93M |
| August 22, 2025 | 7.15 | 8.06 | 8.06 | 8.4 | 7 | 11.97M |
| August 21, 2025 | 6.8 | 7.15 | 7.15 | 7.5 | 6.68 | 9.7M |
| August 20, 2025 | 7.13 | 6.7 | 6.7 | 7.2 | 6.4 | 4.79M |
| August 19, 2025 | 6.5 | 7.05 | 7.05 | 7.34 | 6.2 | 12.81M |
| August 18, 2025 | 5.63 | 6.5 | 6.5 | 6.5 | 5.5 | 5.99M |
| August 15, 2025 | 5.52 | 5.65 | 5.65 | 5.8 | 5.5 | 2.03M |
| August 14, 2025 | 5.05 | 5.55 | 5.55 | 5.78 | 5.05 | 9.6M |
| August 13, 2025 | 4.8 | 5.2 | 5.2 | 5.3 | 4.5 | 5.59M |
| August 12, 2025 | 4.54 | 4.6 | 4.6 | 4.8 | 4.4 | 791,619 |
| August 11, 2025 | 4.42 | 4.6 | 4.6 | 4.8 | 4.4 | 1.71M |
| August 08, 2025 | 4.67 | 4.6 | 4.6 | 4.79 | 4.4 | 1.03M |
| August 07, 2025 | 4.7 | 4.6 | 4.6 | 4.8 | 4.4 | 120,145 |
| August 06, 2025 | 4.7 | 4.6 | 4.6 | 4.8 | 4.43 | 435,580 |
| August 05, 2025 | 4.48 | 4.6 | 4.6 | 4.8 | 4.4 | 881,238 |
| August 04, 2025 | 4.52 | 4.5 | 4.5 | 4.8 | 4.4 | 138,517 |
| August 01, 2025 | 4.77 | 4.5 | 4.5 | 4.8 | 4.4 | 955,978 |
| July 31, 2025 | 4.6 | 4.6 | 4.6 | 4.8 | 4.4 | 1.36M |
| July 30, 2025 | 4.54 | 4.5 | 4.5 | 4.6 | 4.4 | 797,782 |
| July 29, 2025 | 4.77 | 4.5 | 4.5 | 4.9 | 4.3 | 4.18M |
| July 28, 2025 | 4.89 | 4.8 | 4.8 | 5 | 4.7 | 2.33M |
| July 25, 2025 | 4.82 | 4.85 | 4.85 | 5.1 | 4.7 | 3.6M |
| July 24, 2025 | 4.57 | 4.8 | 4.8 | 5.1 | 4.4 | 10.47M |
| July 23, 2025 | 4 | 4.59 | 4.59 | 4.8 | 3.5 | 22.35M |
| July 22, 2025 | 3.46 | 3.55 | 3.55 | 3.7 | 3.4 | 3.71M |
| July 21, 2025 | 3.59 | 3.4 | 3.4 | 3.7 | 3.4 | 476,207 |
| July 18, 2025 | 3.44 | 3.55 | 3.55 | 3.69 | 3.4 | 996,621 |
| July 17, 2025 | 3.5 | 3.55 | 3.55 | 3.7 | 3.4 | 330,925 |
| July 16, 2025 | 3.78 | 3.65 | 3.65 | 3.8 | 3.5 | 2.36M |
| July 15, 2025 | 3.65 | 3.7 | 3.7 | 3.8 | 3.4 | 3.81M |
| July 14, 2025 | 3.28 | 3.55 | 3.55 | 3.65 | 3.2 | 3.22M |
| July 11, 2025 | 2.88 | 3.2 | 3.2 | 3.4 | 2.88 | 2.39M |
| July 10, 2025 | 2.9 | 2.88 | 2.88 | 3.2 | 2.7 | 1.1M |
| July 09, 2025 | 2.9 | 2.85 | 2.85 | 2.9 | 2.85 | 56,081 |
| July 08, 2025 | 2.88 | 2.85 | 2.85 | 3 | 2.7 | 906,299 |
| July 07, 2025 | 2.75 | 2.85 | 2.85 | 3 | 2.75 | 119,599 |
| July 04, 2025 | 3 | 2.85 | 2.85 | 3 | 2.75 | 268,533 |
| July 03, 2025 | 2.9 | 2.85 | 2.85 | 3 | 2.7 | 160,012 |
| July 02, 2025 | 2.85 | 2.85 | 2.85 | 3 | 2.7 | 233,932 |
| July 01, 2025 | 2.9 | 2.85 | 2.85 | 3.2 | 2.7 | 1.77M |
| June 30, 2025 | 3.08 | 3.1 | 3.1 | 3.3 | 2.9 | 585,995 |
| June 27, 2025 | 2.9 | 3.1 | 3.1 | 3.3 | 2.85 | 5.13M |
| June 26, 2025 | 2.7 | 2.85 | 2.85 | 2.9 | 2.61 | 2.28M |
| June 25, 2025 | 2.41 | 2.6 | 2.6 | 2.7 | 2.39 | 1.86M |
| June 24, 2025 | 2.6 | 2.45 | 2.45 | 2.6 | 2.39 | 251,878 |
| June 23, 2025 | 2.39 | 2.45 | 2.45 | 2.6 | 2.39 | 165,543 |
| June 20, 2025 | 2.51 | 2.42 | 2.42 | 2.55 | 2.38 | 266,637 |
| June 19, 2025 | 2.51 | 2.42 | 2.42 | 2.55 | 2.3 | 227,371 |
| June 18, 2025 | 2.48 | 2.42 | 2.42 | 2.6 | 2.3 | 727,129 |
| June 17, 2025 | 2.47 | 2.53 | 2.53 | 2.56 | 2.47 | 360,214 |
| June 16, 2025 | 2.46 | 2.53 | 2.53 | 2.6 | 2.4 | 874,420 |
| June 13, 2025 | 2.45 | 2.53 | 2.53 | 2.6 | 2.45 | 412,729 |
