7.46
+0.045(+0.61%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 7.44 | 7.43 | 7.43 | 7.44 | 7.43 | 748 |
| July 23, 2025 | 7.41 | 7.39 | 7.39 | 7.42 | 7.39 | 42,025 |
| July 22, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.36 | 9,046 |
| July 21, 2025 | 7.42 | 7.41 | 7.41 | 7.45 | 7.4 | 11,583 |
| July 18, 2025 | 7.44 | 7.41 | 7.41 | 7.44 | 7.41 | 18,754 |
| July 17, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.39 | 39,714 |
| July 16, 2025 | 7.33 | 7.31 | 7.31 | 7.36 | 7.3 | 25,352 |
| July 15, 2025 | 7.43 | 7.39 | 7.39 | 7.43 | 7.39 | 3,188 |
| July 14, 2025 | 7.33 | 7.38 | 7.38 | 7.38 | 7.33 | 24,135 |
| July 11, 2025 | 7.36 | 7.35 | 7.35 | 7.36 | 7.32 | 2,177 |
| July 10, 2025 | 7.31 | 7.37 | 7.37 | 7.37 | 7.31 | 19,058 |
| July 09, 2025 | 7.31 | 7.31 | 7.31 | 7.33 | 7.3 | 5,418 |
| July 08, 2025 | 7.29 | 7.32 | 7.32 | 7.33 | 7.29 | 1,043 |
| July 07, 2025 | 7.31 | 7.28 | 7.28 | 7.33 | 7.28 | 40,870 |
| July 04, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.29 | 302 |
| July 03, 2025 | 7.32 | 7.34 | 7.34 | 7.34 | 7.3 | 16,774 |
| July 02, 2025 | 7.29 | 7.31 | 7.31 | 7.32 | 7.25 | 41,708 |
| July 01, 2025 | 7.23 | 7.25 | 7.25 | 7.25 | 7.2 | 9,337 |
| June 30, 2025 | 7.25 | 7.24 | 7.24 | 7.26 | 7.24 | 16,193 |
| June 27, 2025 | 7.18 | 7.25 | 7.25 | 7.25 | 7.18 | 19,166 |
| June 26, 2025 | 7.17 | 7.15 | 7.15 | 7.17 | 7.13 | 15,800 |
| June 25, 2025 | 7.2 | 7.16 | 7.16 | 7.2 | 7.16 | 17,978 |
| June 24, 2025 | 7.19 | 7.18 | 7.18 | 7.19 | 7.16 | 1,128 |
| June 23, 2025 | 7.11 | 7.14 | 7.14 | 7.16 | 7.09 | 16,223 |
| June 20, 2025 | 7.13 | 7.13 | 7.13 | 7.14 | 7.12 | 11,201 |
| June 19, 2025 | 7.17 | 7.1 | 7.1 | 7.17 | 7.1 | 11,849 |
| June 18, 2025 | 7.17 | 7.17 | 7.17 | 7.18 | 7.16 | 7,425 |
| June 17, 2025 | 7.15 | 7.17 | 7.17 | 7.17 | 7.13 | 9,010 |
| June 16, 2025 | 7.13 | 7.18 | 7.18 | 7.19 | 7.13 | 12,772 |
| June 13, 2025 | 7.14 | 7.14 | 7.14 | 7.16 | 7.12 | 3,138 |
