7.00
+0.25(+3.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.75 | 7 | 7 | 7.08 | 6.51 | 1.44M |
| December 23, 2025 | 7 | 6.75 | 6.75 | 7.2 | 6.53 | 397,153 |
| December 22, 2025 | 7.38 | 7 | 7 | 7.44 | 6.55 | 1.51M |
| December 19, 2025 | 7.25 | 7.38 | 7.38 | 7.95 | 7.04 | 453,405 |
| December 18, 2025 | 7.75 | 7.17 | 7.17 | 7.75 | 7 | 534,172 |
| December 17, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.53 | 372,448 |
| December 16, 2025 | 8 | 7.75 | 7.75 | 8.3 | 7 | 3.34M |
| December 15, 2025 | 7.38 | 8 | 8 | 8.49 | 7.15 | 2.55M |
| December 12, 2025 | 7.25 | 7.38 | 7.38 | 7.75 | 6.99 | 994,452 |
| December 11, 2025 | 7.25 | 7.25 | 7.25 | 7.35 | 7 | 291,500 |
| December 10, 2025 | 7.38 | 7.25 | 7.25 | 7.47 | 6.8 | 558,690 |
| December 09, 2025 | 7.7 | 7.38 | 7.38 | 7.75 | 7 | 1.05M |
| December 08, 2025 | 7.25 | 7.38 | 7.38 | 7.71 | 7.1 | 307,537 |
| December 05, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7.03 | 585,067 |
| December 04, 2025 | 7.75 | 7.25 | 7.25 | 7.78 | 7.05 | 1.17M |
| December 03, 2025 | 7.49 | 7.75 | 7.75 | 8 | 7.49 | 911,934 |
| December 02, 2025 | 7.28 | 7.38 | 7.38 | 7.75 | 7 | 677,253 |
| December 01, 2025 | 7.25 | 7.25 | 7.25 | 7.3 | 7 | 601,398 |
| November 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 317,072 |
| November 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 367,664 |
| November 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 189,168 |
| November 25, 2025 | 7.25 | 7.25 | 7.25 | 7.3 | 6.76 | 436,767 |
| November 24, 2025 | 7.38 | 7.25 | 7.25 | 7.59 | 7 | 607,447 |
| November 21, 2025 | 7.25 | 7.38 | 7.38 | 7.67 | 7.03 | 441,712 |
| November 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 677,697 |
| November 19, 2025 | 7.25 | 7.25 | 7.25 | 7.33 | 7.01 | 271,270 |
| November 18, 2025 | 7.68 | 7.25 | 7.25 | 7.68 | 7 | 774,879 |
| November 17, 2025 | 7.77 | 7.63 | 7.63 | 7.77 | 7.37 | 872,997 |
| November 14, 2025 | 7.71 | 7.63 | 7.63 | 7.84 | 7.34 | 815,448 |
| November 13, 2025 | 7.47 | 7.38 | 7.38 | 7.7 | 7.21 | 743,031 |
| November 12, 2025 | 7.38 | 7.25 | 7.25 | 7.63 | 7.1 | 726,757 |
| November 11, 2025 | 7.75 | 7.38 | 7.38 | 7.97 | 7 | 2.49M |
| November 10, 2025 | 8.38 | 7.75 | 7.75 | 8.56 | 7.5 | 1.44M |
| November 07, 2025 | 8 | 8.38 | 8.38 | 8.75 | 7.8 | 3.43M |
| November 06, 2025 | 7.5 | 7.75 | 7.75 | 8 | 7.45 | 2.39M |
| November 05, 2025 | 8.13 | 7.5 | 7.5 | 8.25 | 7.1 | 3.04M |
| November 04, 2025 | 8 | 8.13 | 8.13 | 8.75 | 7.33 | 8.19M |
| November 03, 2025 | 9.25 | 9 | 9 | 9.5 | 8.55 | 520,885 |
| October 31, 2025 | 9.45 | 9.25 | 9.25 | 9.5 | 8.8 | 650,216 |
| October 30, 2025 | 9.5 | 9.25 | 9.25 | 10.24 | 9.02 | 1.02M |
| October 29, 2025 | 10 | 9.5 | 9.5 | 10.31 | 9.02 | 1.09M |
| October 28, 2025 | 10.25 | 10 | 10 | 11.34 | 9.5 | 1.33M |
| October 27, 2025 | 9.5 | 10.25 | 10.25 | 11.43 | 9.5 | 2.09M |
| October 24, 2025 | 8.25 | 9.5 | 9.5 | 9.9 | 7.66 | 1.96M |
| October 23, 2025 | 8.5 | 8.25 | 8.25 | 8.74 | 8.01 | 495,509 |
| October 22, 2025 | 7.75 | 8.5 | 8.5 | 8.85 | 7.7 | 1.32M |
| October 21, 2025 | 8 | 8.15 | 8.15 | 8.89 | 7.54 | 1.41M |
| October 20, 2025 | 8.5 | 8 | 8 | 8.65 | 7.5 | 1.2M |
| October 17, 2025 | 9.75 | 8.5 | 8.5 | 9.75 | 8 | 2.86M |
| October 16, 2025 | 11.05 | 9.75 | 9.75 | 11.5 | 6.75 | 8.81M |
| October 15, 2025 | 7.95 | 11 | 11.45 | 13 | 7.55 | 9.89M |
| October 14, 2025 | 5 | 7.25 | 7.25 | 8.99 | 4.83 | 3.45M |
| October 13, 2025 | 4.5 | 5 | 5 | 5.5 | 4.5 | 1.75M |
| October 10, 2025 | 5 | 4.5 | 4.5 | 5 | 4.22 | 1.67M |
| October 09, 2025 | 4.25 | 4.75 | 4.75 | 5.5 | 3.92 | 2.12M |
| October 08, 2025 | 4.5 | 4.25 | 4.25 | 4.5 | 4 | 1.02M |
| October 07, 2025 | 4.25 | 4.5 | 4.5 | 5 | 3.5 | 2.6M |
| October 06, 2025 | 4.5 | 4.25 | 4.25 | 4.9 | 4 | 619,356 |
| October 03, 2025 | 4.5 | 4.5 | 4.5 | 4.85 | 4.06 | 1.85M |
| October 02, 2025 | 4.75 | 4.5 | 4.5 | 5.25 | 4.15 | 4.28M |