7.93
+0.005(+0.06%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.89 | 7.93 | 7.93 | 7.95 | 7.89 | 53,031 |
| December 23, 2025 | 7.93 | 7.92 | 7.92 | 7.94 | 7.92 | 7,400 |
| December 22, 2025 | 7.88 | 7.91 | 7.91 | 7.96 | 7.88 | 27,830 |
| December 19, 2025 | 7.83 | 7.92 | 7.92 | 7.92 | 7.83 | 2,153 |
| December 18, 2025 | 7.89 | 7.91 | 7.91 | 7.91 | 7.88 | 16,330 |
| December 17, 2025 | 7.91 | 7.89 | 7.89 | 7.91 | 7.86 | 19,819 |
| December 16, 2025 | 7.89 | 7.86 | 7.86 | 7.91 | 7.86 | 31,204 |
| December 15, 2025 | 7.91 | 7.89 | 7.89 | 7.92 | 7.86 | 5,962 |
| December 12, 2025 | 7.88 | 7.89 | 7.89 | 7.9 | 7.87 | 25,968 |
| December 11, 2025 | 7.8 | 7.87 | 7.87 | 7.88 | 7.8 | 18,881 |
| December 10, 2025 | 7.84 | 7.82 | 7.82 | 7.84 | 7.81 | 16,965 |
| December 09, 2025 | 7.83 | 7.84 | 7.84 | 7.86 | 7.83 | 23,124 |
| December 08, 2025 | 7.9 | 7.85 | 7.85 | 7.9 | 7.84 | 22,631 |
| December 05, 2025 | 7.83 | 7.89 | 7.89 | 7.9 | 7.83 | 5,985 |
| December 04, 2025 | 7.89 | 7.89 | 7.89 | 7.91 | 7.89 | 36,925 |
| December 03, 2025 | 7.89 | 7.89 | 7.89 | 7.91 | 7.88 | 11,018 |
| December 02, 2025 | 7.92 | 7.89 | 7.89 | 7.93 | 7.89 | 24,741 |
| December 01, 2025 | 7.96 | 7.94 | 7.94 | 7.99 | 7.94 | 9,442 |
| November 28, 2025 | 7.98 | 7.98 | 7.98 | 7.99 | 7.92 | 12,660 |
| November 27, 2025 | 7.96 | 7.96 | 7.96 | 7.97 | 7.96 | 18,599 |
| November 26, 2025 | 7.94 | 7.97 | 7.97 | 7.98 | 7.94 | 3,952 |
| November 25, 2025 | 7.81 | 7.93 | 7.93 | 7.93 | 7.81 | 33,649 |
| November 24, 2025 | 7.96 | 7.89 | 7.89 | 7.96 | 7.86 | 37,506 |
| November 21, 2025 | 7.84 | 7.88 | 7.88 | 7.88 | 7.82 | 29,926 |
| November 20, 2025 | 7.85 | 7.84 | 7.84 | 7.86 | 7.84 | 45 |
| November 19, 2025 | 7.85 | 7.81 | 7.81 | 7.87 | 7.81 | 26,552 |
| November 18, 2025 | 7.86 | 7.85 | 7.85 | 7.86 | 7.84 | 45,807 |
| November 17, 2025 | 7.95 | 7.91 | 7.91 | 7.95 | 7.9 | 9,611 |
| November 14, 2025 | 7.91 | 7.91 | 7.91 | 7.92 | 7.88 | 9,169 |
| November 13, 2025 | 7.91 | 7.91 | 7.91 | 7.97 | 7.89 | 13,474 |
| November 12, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.89 | 78,778 |
| November 11, 2025 | 7.82 | 7.86 | 7.86 | 7.87 | 7.81 | 16,596 |
| November 10, 2025 | 7.79 | 7.76 | 7.76 | 7.8 | 7.76 | 9,660 |
| November 07, 2025 | 7.8 | 7.76 | 7.76 | 7.8 | 7.72 | 281,398 |
| November 06, 2025 | 7.75 | 7.72 | 7.72 | 7.76 | 7.72 | 37,577 |
| November 05, 2025 | 7.74 | 7.75 | 7.75 | 7.8 | 7.72 | 1,383 |
| November 04, 2025 | 7.74 | 7.73 | 7.73 | 7.74 | 7.69 | 642 |
| November 03, 2025 | 7.82 | 7.7 | 7.7 | 7.82 | 7.7 | 3,333 |
| October 31, 2025 | 7.82 | 7.76 | 7.76 | 7.82 | 7.75 | 4,821 |
| October 30, 2025 | 7.79 | 7.82 | 7.82 | 7.82 | 7.76 | 16,522 |
| October 29, 2025 | 7.91 | 7.79 | 7.79 | 7.91 | 7.79 | 123,748 |
| October 28, 2025 | 7.9 | 7.9 | 7.9 | 7.92 | 7.88 | 91,491 |
| October 27, 2025 | 7.95 | 7.92 | 7.92 | 7.95 | 7.9 | 9,867 |
| October 24, 2025 | 7.91 | 7.91 | 7.91 | 7.96 | 7.9 | 44,890 |
| October 23, 2025 | 7.93 | 7.89 | 7.89 | 7.94 | 7.89 | 39,716 |
| October 22, 2025 | 7.94 | 7.95 | 7.95 | 7.96 | 7.92 | 12,667 |
| October 21, 2025 | 7.93 | 7.92 | 7.92 | 7.94 | 7.91 | 5,515 |
| October 20, 2025 | 7.88 | 7.91 | 7.91 | 7.91 | 7.87 | 12,987 |
| October 17, 2025 | 7.81 | 7.85 | 7.85 | 7.86 | 7.77 | 76,564 |
| October 16, 2025 | 7.88 | 7.86 | 7.86 | 7.9 | 7.83 | 2,808 |
| October 15, 2025 | 7.96 | 7.9 | 7.9 | 7.96 | 7.9 | 45,945 |
| October 14, 2025 | 7.85 | 7.87 | 7.87 | 7.88 | 7.81 | 15,091 |
| October 13, 2025 | 7.94 | 7.86 | 7.86 | 7.94 | 7.83 | 124,803 |
| October 10, 2025 | 7.91 | 7.88 | 7.88 | 7.91 | 7.86 | 61,006 |
| October 09, 2025 | 7.93 | 7.92 | 7.92 | 7.95 | 7.92 | 104,961 |
| October 08, 2025 | 7.93 | 7.93 | 7.93 | 7.94 | 7.92 | 87,266 |
| October 07, 2025 | 7.88 | 7.92 | 7.92 | 7.92 | 7.88 | 25,011 |
| October 06, 2025 | 7.88 | 7.9 | 7.9 | 7.94 | 7.88 | 41,346 |
| October 03, 2025 | 7.9 | 7.92 | 7.92 | 7.92 | 7.88 | 2,818 |
| October 02, 2025 | 7.88 | 7.86 | 7.86 | 7.89 | 7.86 | 6,120 |