7.72
-0.0325(-0.42%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.63 | 7.72 | 7.72 | 7.75 | 7.61 | 11,042 |
| October 16, 2025 | 7.76 | 7.75 | 7.75 | 7.77 | 7.74 | 126,297 |
| October 15, 2025 | 7.78 | 7.77 | 7.77 | 7.81 | 7.77 | 156,403 |
| October 14, 2025 | 7.71 | 7.73 | 7.73 | 7.74 | 7.68 | 197,525 |
| October 13, 2025 | 7.72 | 7.73 | 7.73 | 7.75 | 7.69 | 53,347 |
| October 10, 2025 | 7.83 | 7.71 | 7.71 | 7.85 | 7.71 | 24,416 |
| October 09, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.82 | 18,918 |
| October 08, 2025 | 7.77 | 7.8 | 7.8 | 7.8 | 7.77 | 5,908 |
| October 07, 2025 | 7.81 | 7.78 | 7.78 | 7.85 | 7.78 | 47,259 |
| October 06, 2025 | 7.85 | 7.82 | 7.82 | 7.85 | 7.8 | 201,535 |
| October 03, 2025 | 7.82 | 7.8 | 7.8 | 7.82 | 7.8 | 4,273 |
| October 02, 2025 | 7.76 | 7.78 | 7.78 | 7.8 | 7.76 | 18,763 |
| October 01, 2025 | 7.65 | 7.72 | 7.72 | 7.72 | 7.65 | 58,391 |
| September 30, 2025 | 7.69 | 7.69 | 7.69 | 7.71 | 7.68 | 7,531 |
| September 29, 2025 | 7.69 | 7.69 | 7.69 | 7.71 | 7.68 | 58,532 |
| September 26, 2025 | 7.64 | 7.64 | 7.64 | 7.66 | 7.63 | 20,576 |
| September 25, 2025 | 7.64 | 7.65 | 7.65 | 7.65 | 7.62 | 7,194 |
| September 24, 2025 | 7.65 | 7.64 | 7.64 | 7.66 | 7.63 | 5,713 |
| September 23, 2025 | 7.65 | 7.65 | 7.65 | 7.67 | 7.65 | 10,342 |
| September 22, 2025 | 7.62 | 7.62 | 7.62 | 7.63 | 7.61 | 31,421 |
| September 19, 2025 | 7.61 | 7.61 | 7.61 | 7.63 | 7.59 | 10,259 |
| September 18, 2025 | 7.52 | 7.62 | 7.62 | 7.62 | 7.52 | 70,862 |
| September 17, 2025 | 7.46 | 7.47 | 7.47 | 7.48 | 7.45 | 3,541 |
| September 16, 2025 | 7.49 | 7.45 | 7.45 | 7.51 | 7.45 | 25,403 |
| September 15, 2025 | 7.48 | 7.5 | 7.5 | 7.51 | 7.48 | 250,302 |
| September 12, 2025 | 7.51 | 7.49 | 7.49 | 7.52 | 7.49 | 30,931 |
| September 11, 2025 | 7.44 | 7.49 | 7.49 | 7.49 | 7.44 | 5,306 |
| September 10, 2025 | 7.46 | 7.45 | 7.43 | 7.48 | 7.45 | 25,345 |
| September 09, 2025 | 7.45 | 7.43 | 7.41 | 7.45 | 7.43 | 22,271 |
| September 08, 2025 | 7.45 | 7.45 | 7.44 | 7.47 | 7.44 | 7,129 |
| September 05, 2025 | 7.47 | 7.42 | 7.42 | 7.47 | 7.42 | 17,214 |
| September 04, 2025 | 7.42 | 7.44 | 7.44 | 7.44 | 7.41 | 66,514 |
| September 03, 2025 | 7.44 | 7.4 | 7.4 | 7.44 | 7.4 | 10,188 |
| September 02, 2025 | 7.44 | 7.41 | 7.41 | 7.47 | 7.41 | 78,235 |
| September 01, 2025 | 7.44 | 7.44 | 7.44 | 7.46 | 7.44 | 9,357 |
| August 29, 2025 | 7.5 | 7.44 | 7.44 | 7.51 | 7.44 | 5,987 |
| August 28, 2025 | 7.51 | 7.48 | 7.48 | 7.52 | 7.48 | 16,159 |
| August 27, 2025 | 7.52 | 7.52 | 7.52 | 7.53 | 7.52 | 17,021 |
| August 26, 2025 | 7.5 | 7.49 | 7.49 | 7.5 | 7.49 | 2,250 |
| August 22, 2025 | 7.45 | 7.54 | 7.54 | 7.54 | 7.45 | 118,722 |
| August 21, 2025 | 7.49 | 7.47 | 7.47 | 7.49 | 7.45 | 20,023 |
| August 20, 2025 | 7.46 | 7.47 | 7.47 | 7.49 | 7.44 | 39,621 |
| August 19, 2025 | 7.47 | 7.49 | 7.49 | 7.51 | 7.45 | 73,583 |
| August 18, 2025 | 7.47 | 7.46 | 7.46 | 7.47 | 7.42 | 12,793 |
| August 15, 2025 | 7.47 | 7.42 | 7.42 | 7.47 | 7.4 | 8,173 |
| August 14, 2025 | 7.45 | 7.43 | 7.43 | 7.45 | 7.43 | 87,766 |
| August 13, 2025 | 7.45 | 7.44 | 7.44 | 7.45 | 7.43 | 2,681 |
| August 12, 2025 | 7.42 | 7.41 | 7.41 | 7.42 | 7.39 | 6,630 |
| August 11, 2025 | 7.43 | 7.43 | 7.43 | 7.45 | 7.41 | 21,294 |
| August 08, 2025 | 7.41 | 7.41 | 7.41 | 7.43 | 7.4 | 7,254 |
| August 07, 2025 | 7.42 | 7.39 | 7.39 | 7.47 | 7.39 | 48,390 |
| August 06, 2025 | 7.42 | 7.4 | 7.4 | 7.42 | 7.37 | 255,112 |
| August 05, 2025 | 7.44 | 7.39 | 7.39 | 7.44 | 7.38 | 109,232 |
| August 04, 2025 | 7.34 | 7.4 | 7.4 | 7.4 | 7.34 | 28,345 |
| August 01, 2025 | 7.43 | 7.32 | 7.32 | 7.43 | 7.3 | 19,771 |
| July 31, 2025 | 7.49 | 7.47 | 7.47 | 7.53 | 7.47 | 26,157 |
| July 30, 2025 | 7.44 | 7.5 | 7.5 | 7.5 | 7.44 | 9,828 |
| July 29, 2025 | 7.53 | 7.47 | 7.47 | 7.53 | 7.47 | 8,273 |
| July 28, 2025 | 7.52 | 7.49 | 7.49 | 7.53 | 7.47 | 12,751 |
| July 25, 2025 | 7.45 | 7.47 | 7.47 | 7.47 | 7.45 | 2,011 |