8.86
-0.385(-4.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.3 | 10 | 10 | 10.3 | 10 | 3.39M |
| October 16, 2025 | 10.16 | 10.2 | 10.2 | 10.46 | 10.14 | 2.38M |
| October 15, 2025 | 10 | 10.2 | 10.2 | 10.42 | 10 | 6.51M |
| October 14, 2025 | 10.1 | 10.22 | 10.22 | 11 | 9.9 | 10.25M |
| October 13, 2025 | 10.5 | 10.18 | 10.18 | 10.58 | 10.1 | 6.81M |
| October 10, 2025 | 10.6 | 10.6 | 10.6 | 11 | 10.5 | 4.74M |
| October 09, 2025 | 11.02 | 10.74 | 10.74 | 11.26 | 10.66 | 3.8M |
| October 08, 2025 | 10.68 | 11.1 | 11.1 | 11.1 | 10.6 | 3.84M |
| October 07, 2025 | 11.28 | 10.76 | 10.76 | 11.28 | 10.58 | 3.62M |
| October 06, 2025 | 10.96 | 11 | 11 | 11.4 | 10.64 | 10.81M |
| October 03, 2025 | 10.24 | 10.68 | 10.68 | 11 | 10.24 | 6.93M |
| October 02, 2025 | 10.5 | 10.46 | 10.46 | 10.58 | 10.28 | 3.23M |
| October 01, 2025 | 10.42 | 10.38 | 10.38 | 10.66 | 10.28 | 3.38M |
| September 30, 2025 | 11.1 | 10.42 | 10.42 | 11.1 | 10.3 | 4.72M |
| September 29, 2025 | 11.2 | 10.76 | 10.76 | 11.2 | 10.67 | 4.3M |
| September 26, 2025 | 11.14 | 11 | 11 | 11.24 | 10.86 | 3.41M |
| September 25, 2025 | 11.46 | 10.88 | 10.88 | 11.46 | 10.86 | 2.94M |
| September 24, 2025 | 10.74 | 11.14 | 11.14 | 11.28 | 10.74 | 5.52M |
| September 23, 2025 | 10.5 | 10.9 | 10.9 | 11.01 | 10.5 | 3.92M |
| September 22, 2025 | 10.9 | 10.5 | 10.5 | 10.97 | 10.5 | 3.23M |
| September 19, 2025 | 10.56 | 10.66 | 10.66 | 10.92 | 10.54 | 37.91M |
| September 18, 2025 | 10.38 | 10.62 | 10.62 | 10.98 | 10.36 | 3.38M |
| September 17, 2025 | 10.42 | 10.48 | 10.48 | 10.7 | 10.3 | 2.04M |
| September 16, 2025 | 10.1 | 10.6 | 10.6 | 10.64 | 10.08 | 2.37M |
| September 15, 2025 | 10.78 | 10.42 | 10.42 | 10.84 | 10.22 | 2.82M |
| September 12, 2025 | 10 | 10.52 | 10.52 | 10.64 | 9.96 | 4.55M |
| September 11, 2025 | 10 | 10.2 | 10.2 | 10.46 | 10 | 2.67M |
| September 10, 2025 | 10.74 | 10.16 | 10.16 | 10.74 | 10.1 | 5.09M |
| September 09, 2025 | 10.42 | 10.6 | 10.6 | 10.78 | 10.18 | 7.91M |
| September 08, 2025 | 10.8 | 10.6 | 10.6 | 11.16 | 10.14 | 8.9M |
| September 05, 2025 | 10 | 10.9 | 10.9 | 11.46 | 10 | 14.7M |
| September 04, 2025 | 10.2 | 10.16 | 10.16 | 10.3 | 10 | 7.54M |
| September 03, 2025 | 10.36 | 10.32 | 10.32 | 10.42 | 10.31 | 2M |
| September 02, 2025 | 10.42 | 10.5 | 10.5 | 10.5 | 10.36 | 3.88M |
| September 01, 2025 | 10.78 | 10.52 | 10.52 | 10.98 | 10.5 | 4.81M |
| August 29, 2025 | 11.06 | 10.76 | 10.76 | 11.06 | 10.7 | 2.3M |
| August 28, 2025 | 10.9 | 10.8 | 10.8 | 11.24 | 10.64 | 5.21M |
| August 27, 2025 | 11.24 | 10.92 | 10.92 | 11.44 | 10.65 | 3.99M |
| August 26, 2025 | 11 | 11.24 | 11.24 | 11.58 | 11 | 2.94M |
| August 22, 2025 | 11.4 | 11.4 | 11.4 | 11.62 | 10.9 | 2.03M |
| August 21, 2025 | 10.88 | 11.24 | 11.24 | 11.42 | 10.72 | 3.48M |
| August 20, 2025 | 10.5 | 10.98 | 10.98 | 10.98 | 10.5 | 2.95M |
| August 19, 2025 | 10.94 | 10.64 | 10.64 | 11.2 | 10.5 | 3.15M |
| August 18, 2025 | 11 | 10.94 | 10.94 | 11.1 | 10.54 | 3.71M |
| August 15, 2025 | 11.46 | 11.08 | 11.08 | 11.78 | 10.9 | 7.75M |
| August 14, 2025 | 10.9 | 11.46 | 11.46 | 11.5 | 10.5 | 9.52M |
| August 13, 2025 | 10.5 | 10.88 | 10.88 | 11.18 | 9.77 | 14.54M |
| August 12, 2025 | 9.25 | 10.24 | 10.24 | 10.55 | 9.01 | 22.14M |
| August 11, 2025 | 9.91 | 9.23 | 9.23 | 10.14 | 9.23 | 18.53M |
| August 08, 2025 | 10.68 | 9.99 | 9.99 | 11.02 | 9.99 | 27.12M |
| August 07, 2025 | 11.66 | 11.18 | 11.18 | 12 | 11.02 | 13.4M |
| August 06, 2025 | 14.2 | 11.68 | 11.68 | 14.82 | 11.2 | 31.93M |
| August 05, 2025 | 14.38 | 14.32 | 14.32 | 14.86 | 14.2 | 1.92M |
| August 04, 2025 | 14.74 | 14.18 | 14.18 | 14.74 | 14.04 | 1.85M |
| August 01, 2025 | 14.4 | 14.18 | 14.18 | 14.64 | 13.96 | 5.36M |
| July 31, 2025 | 14.5 | 14.3 | 14.3 | 14.98 | 14.3 | 3M |
| July 30, 2025 | 15.12 | 14.74 | 14.74 | 15.2 | 14.6 | 4.19M |
| July 29, 2025 | 15.28 | 14.98 | 14.98 | 15.44 | 14.89 | 4.78M |
| July 28, 2025 | 15.42 | 15.16 | 15.16 | 15.48 | 15.04 | 4.21M |
| July 25, 2025 | 15.6 | 15.22 | 15.22 | 15.6 | 15.02 | 1.21M |