7.29
-0.212(-2.83%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.5 | 7.5 | 7.5 | 7.8 | 7.5 | 24,000 |
| September 04, 2025 | 7.5 | 7.5 | 7.5 | 7.96 | 7.35 | 183,249 |
| September 03, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7 | 92,126 |
| September 02, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7.15 | 261,640 |
| September 01, 2025 | 7.85 | 7.5 | 7.5 | 8 | 7.3 | 188,257 |
| August 29, 2025 | 7.28 | 7.5 | 7.5 | 8 | 7 | 184,737 |
| August 28, 2025 | 7.26 | 7.5 | 7.5 | 7.85 | 7.26 | 137,907 |
| August 27, 2025 | 7.79 | 7.5 | 7.5 | 7.85 | 7.1 | 260,341 |
| August 26, 2025 | 7.15 | 7.7 | 7.7 | 8 | 7 | 1.27M |
| August 22, 2025 | 7.9 | 7.75 | 7.75 | 7.9 | 7.33 | 506,084 |
| August 21, 2025 | 7.45 | 7.5 | 7.5 | 8 | 7 | 198,857 |
| August 20, 2025 | 7 | 7.25 | 7.25 | 7.5 | 6.8 | 350,352 |
| August 19, 2025 | 6.81 | 6.9 | 6.9 | 7 | 6.8 | 242,929 |
| August 18, 2025 | 6.8 | 6.9 | 6.9 | 6.98 | 6.8 | 237,809 |
| August 15, 2025 | 6.51 | 6.75 | 6.75 | 7 | 6.4 | 750,242 |
| August 14, 2025 | 6.5 | 6.7 | 6.7 | 7 | 6 | 1.14M |
| August 13, 2025 | 6.89 | 6.75 | 6.75 | 7 | 6.43 | 667,060 |
| August 12, 2025 | 7.2 | 6.8 | 6.8 | 7.66 | 6.5 | 1.54M |
| August 11, 2025 | 7.5 | 7.35 | 7.35 | 7.5 | 7.2 | 382,797 |
| August 08, 2025 | 7.4 | 7.35 | 7.35 | 7.42 | 7.22 | 459,425 |
| August 07, 2025 | 7.43 | 7.45 | 7.45 | 8 | 7.4 | 382,079 |
| August 06, 2025 | 7.65 | 7.7 | 7.7 | 7.7 | 7.4 | 293,216 |
| August 05, 2025 | 7.4 | 7.7 | 7.7 | 7.9 | 7 | 248,153 |
| August 04, 2025 | 7.54 | 7.7 | 7.7 | 8 | 7.4 | 24,167 |
| August 01, 2025 | 7.42 | 7.7 | 7.7 | 8 | 7.4 | 225,421 |
| July 31, 2025 | 7.4 | 7.6 | 7.6 | 8 | 7.4 | 229,852 |
| July 30, 2025 | 8 | 7.7 | 7.7 | 8 | 7.4 | 72,514 |
| July 29, 2025 | 7.65 | 7.7 | 7.7 | 7.7 | 7.41 | 290,578 |
| July 28, 2025 | 7.4 | 7.7 | 7.7 | 7.7 | 7.4 | 114,802 |
| July 25, 2025 | 7.44 | 7.7 | 7.7 | 7.7 | 7.43 | 57,055 |
| July 24, 2025 | 7.74 | 7.7 | 7.7 | 8 | 7.2 | 178,523 |
| July 23, 2025 | 7.42 | 7.7 | 7.7 | 7.75 | 7.41 | 87,004 |
| July 22, 2025 | 7.4 | 7.7 | 7.7 | 7.8 | 7.4 | 106,140 |
| July 21, 2025 | 7.85 | 7.7 | 7.7 | 8 | 7.4 | 363,430 |
| July 18, 2025 | 7.44 | 7.7 | 7.7 | 7.99 | 7.4 | 537,773 |
| July 17, 2025 | 7.68 | 7.7 | 7.7 | 8 | 7.4 | 200,408 |
| July 16, 2025 | 7.41 | 7.7 | 7.7 | 7.99 | 7.4 | 510,448 |
| July 15, 2025 | 7.6 | 7.7 | 7.7 | 8 | 7.4 | 335,068 |
| July 14, 2025 | 7.82 | 7.8 | 7.8 | 7.89 | 7.66 | 171,495 |
| July 11, 2025 | 8 | 7.8 | 7.8 | 8 | 7.44 | 321,962 |
| July 10, 2025 | 8 | 7.8 | 7.8 | 8 | 7.6 | 193,843 |
| July 09, 2025 | 7.6 | 7.65 | 7.65 | 7.7 | 7.31 | 233,995 |
| July 08, 2025 | 7.63 | 7.65 | 7.65 | 7.7 | 7.6 | 84,641 |
| July 07, 2025 | 7.32 | 7.65 | 7.65 | 7.99 | 7.3 | 1.59M |
| July 04, 2025 | 7.78 | 7.56 | 7.56 | 7.99 | 7.3 | 803,634 |
| July 03, 2025 | 7.3 | 7.65 | 7.65 | 8 | 7.3 | 22,217 |
| July 02, 2025 | 7.41 | 7.65 | 7.65 | 7.97 | 7.41 | 454,396 |
| July 01, 2025 | 7.68 | 7.65 | 7.65 | 8 | 7.5 | 365,350 |
| June 30, 2025 | 7.81 | 7.75 | 7.75 | 8.5 | 7.5 | 1.12M |
| June 27, 2025 | 7.83 | 8.15 | 8.15 | 8.15 | 7.8 | 161,299 |
| June 26, 2025 | 7.81 | 8.15 | 8.15 | 8.45 | 7.81 | 285,397 |
| June 25, 2025 | 8.2 | 8.15 | 8.15 | 8.2 | 7.81 | 750,000 |
| June 24, 2025 | 8.26 | 8.15 | 8.15 | 8.5 | 7.8 | 680,430 |
| June 23, 2025 | 7.56 | 8.15 | 8.15 | 8.5 | 7.5 | 584,290 |
| June 20, 2025 | 7.78 | 7.75 | 7.75 | 7.8 | 7.56 | 1.12M |
| June 19, 2025 | 7.64 | 7.75 | 7.75 | 7.98 | 7.64 | 900,876 |
| June 18, 2025 | 7.7 | 7.66 | 7.66 | 8 | 7.35 | 1.83M |
| June 17, 2025 | 7.8 | 7.74 | 7.74 | 7.85 | 7.7 | 1.07M |
| June 16, 2025 | 7.7 | 7.9 | 7.9 | 7.95 | 7.7 | 234,401 |
| June 13, 2025 | 7.75 | 7.85 | 7.85 | 8 | 7.73 | 1.88M |
