8.90
-0.1(-1.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.75 | 9 | 9 | 9 | 8.5 | 149,754 |
| September 25, 2025 | 8.75 | 8.7 | 8.7 | 9 | 8.5 | 454,072 |
| September 24, 2025 | 8.9 | 8.75 | 8.75 | 9 | 8.5 | 1M |
| September 23, 2025 | 9.25 | 8.75 | 8.75 | 9.5 | 8.5 | 2.31M |
| September 22, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 555,851 |
| September 19, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 156,741 |
| September 18, 2025 | 9.11 | 9.26 | 9.26 | 9.5 | 9 | 280,677 |
| September 17, 2025 | 9 | 9.25 | 9.25 | 10 | 8.5 | 285,317 |
| September 16, 2025 | 9 | 9 | 9 | 9.5 | 8.5 | 574,776 |
| September 15, 2025 | 9.25 | 9.1 | 9.1 | 10 | 8.5 | 1.29M |
| September 12, 2025 | 9.5 | 9.4 | 9.4 | 11 | 9 | 2.58M |
| September 11, 2025 | 9.8 | 9.5 | 9.4 | 10 | 9 | 493,112 |
| September 10, 2025 | 10 | 9.87 | 9.87 | 10 | 9 | 600,635 |
| September 09, 2025 | 9.5 | 10 | 10 | 10 | 9 | 906,622 |
| September 08, 2025 | 9.75 | 9.7 | 9.7 | 10 | 9 | 1.31M |
| September 05, 2025 | 10.95 | 10.2 | 10.2 | 11 | 9.5 | 1.03M |
| September 04, 2025 | 10.19 | 10.5 | 10.5 | 11 | 9 | 960,034 |
| September 03, 2025 | 10 | 11 | 11 | 11 | 10 | 568,832 |
| September 02, 2025 | 11 | 10.2 | 11 | 11.5 | 9.78 | 1.11M |
| September 01, 2025 | 10.95 | 10.9 | 10.9 | 11.5 | 10 | 1.04M |
| August 29, 2025 | 10.5 | 11 | 11 | 11 | 9.5 | 811,496 |
| August 28, 2025 | 9.6 | 10.8 | 10.8 | 14 | 9 | 6.86M |
| August 27, 2025 | 9.5 | 9 | 9 | 9.5 | 8.81 | 136,757 |
| August 26, 2025 | 8.72 | 9 | 9 | 9.5 | 8.5 | 327,955 |
| August 22, 2025 | 8.6 | 9 | 9 | 9.22 | 8.5 | 340,893 |
| August 21, 2025 | 9.18 | 9 | 9 | 9.18 | 8.8 | 79,313 |
| August 20, 2025 | 9 | 9 | 9 | 9.25 | 8.8 | 307,735 |
| August 19, 2025 | 9.28 | 9 | 9 | 9.28 | 8.79 | 213,099 |
| August 18, 2025 | 9 | 9 | 9 | 9.5 | 8.5 | 466,187 |
| August 15, 2025 | 8.95 | 9.5 | 9.5 | 9.5 | 8.3 | 331,312 |
| August 14, 2025 | 8.95 | 8.5 | 8.5 | 9 | 8.5 | 188,549 |
| August 13, 2025 | 8.95 | 8.5 | 8.5 | 9 | 8.23 | 234,306 |
| August 12, 2025 | 8.8 | 8.5 | 8.5 | 9 | 8.16 | 345,870 |
| August 11, 2025 | 8.49 | 8.7 | 8.7 | 8.7 | 8 | 447,629 |
| August 08, 2025 | 8.49 | 8.25 | 8.25 | 8.5 | 8 | 476,397 |
| August 07, 2025 | 9 | 8.5 | 8.5 | 9 | 8 | 1.31M |
| August 06, 2025 | 8.99 | 8.75 | 8.75 | 9 | 8.65 | 218,351 |
| August 05, 2025 | 8.5 | 8.75 | 8.75 | 9 | 8 | 585,292 |
| August 04, 2025 | 9.37 | 8.5 | 8.5 | 9.6 | 8 | 1.47M |
| August 01, 2025 | 8.97 | 9.25 | 9.25 | 11 | 8.7 | 191,051 |
| July 31, 2025 | 8.5 | 9.25 | 9.25 | 10 | 8.5 | 493,388 |
| July 30, 2025 | 9.88 | 9 | 9 | 11 | 8.5 | 776,638 |
| July 29, 2025 | 10.15 | 9.7 | 9.7 | 11 | 9.5 | 436,120 |
| July 28, 2025 | 9.61 | 10.25 | 10.25 | 11 | 9.5 | 548,038 |
| July 25, 2025 | 10.67 | 10.25 | 10.25 | 11 | 9.6 | 225,636 |
| July 24, 2025 | 10.97 | 10.5 | 10.5 | 11 | 9.5 | 488,728 |
| July 23, 2025 | 11.35 | 10.5 | 10.5 | 11.5 | 10 | 719,085 |
| July 22, 2025 | 11.35 | 11 | 11 | 11.5 | 10 | 652,146 |
| July 21, 2025 | 10.22 | 10.75 | 10.75 | 11.5 | 9.5 | 535,639 |
| July 18, 2025 | 11.3 | 10 | 10 | 11.5 | 9 | 3.01M |
| July 17, 2025 | 11.2 | 11 | 11 | 13.5 | 11 | 1.89M |
| July 16, 2025 | 11.05 | 11.25 | 11.25 | 11.7 | 10 | 788,546 |
| July 15, 2025 | 10.75 | 10.75 | 10.75 | 11.5 | 10 | 1.28M |
| July 14, 2025 | 10.34 | 10.38 | 10.38 | 10.75 | 10 | 452,682 |
| July 11, 2025 | 10.33 | 10 | 10 | 10.5 | 9.5 | 413,801 |
| July 10, 2025 | 10.37 | 11.25 | 11.25 | 11.25 | 9.85 | 304,151 |
| July 09, 2025 | 10.35 | 10.6 | 10.6 | 10.6 | 9.5 | 619,949 |
| July 08, 2025 | 10.3 | 10.25 | 10.25 | 10.5 | 9 | 1.66M |
| July 07, 2025 | 10.4 | 10.4 | 10.4 | 10.4 | 9.51 | 419,207 |
| July 04, 2025 | 9.56 | 10 | 10 | 10.5 | 9.56 | 476,790 |