7.85
-0.0185(-0.23%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.92 | 7.87 | 7.87 | 7.92 | 7.85 | 233 |
| August 15, 2025 | 7.84 | 7.85 | 7.85 | 7.86 | 7.84 | 18,442 |
| August 14, 2025 | 7.8 | 7.83 | 7.83 | 7.86 | 7.8 | 6,991 |
| August 13, 2025 | 7.83 | 7.84 | 7.84 | 7.85 | 7.75 | 25,210 |
| August 12, 2025 | 7.8 | 7.8 | 7.8 | 7.81 | 7.79 | 2.58M |
| August 11, 2025 | 7.81 | 7.79 | 7.79 | 7.82 | 7.79 | 5.34M |
| August 08, 2025 | 7.79 | 7.79 | 7.79 | 7.81 | 7.79 | 9,396 |
| August 07, 2025 | 7.85 | 7.75 | 7.75 | 7.85 | 7.75 | 45,915 |
| August 06, 2025 | 7.78 | 7.79 | 7.79 | 7.79 | 7.76 | 32,880 |
| August 05, 2025 | 7.77 | 7.78 | 7.78 | 7.8 | 7.77 | 15,944 |
| August 04, 2025 | 7.67 | 7.77 | 7.77 | 7.77 | 7.67 | 15,083 |
| August 01, 2025 | 7.73 | 7.7 | 7.7 | 7.73 | 7.7 | 11,357 |
| July 31, 2025 | 7.79 | 7.76 | 7.76 | 7.79 | 7.76 | 1,614 |
| July 30, 2025 | 7.81 | 7.78 | 7.78 | 7.81 | 7.78 | 15,799 |
| July 29, 2025 | 7.77 | 7.8 | 7.8 | 7.8 | 7.77 | 3,231 |
| July 28, 2025 | 7.85 | 7.79 | 7.79 | 7.86 | 7.79 | 8,824 |
| July 25, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.82 | 11,155 |
| July 24, 2025 | 7.84 | 7.84 | 7.84 | 7.86 | 7.81 | 8,631 |
| July 23, 2025 | 7.82 | 7.8 | 7.8 | 7.82 | 7.79 | 27,947 |
| July 22, 2025 | 7.74 | 7.77 | 7.77 | 7.8 | 7.73 | 25,277 |
| July 21, 2025 | 7.76 | 7.76 | 7.76 | 7.78 | 7.74 | 15,393 |
| July 18, 2025 | 7.76 | 7.76 | 7.76 | 7.77 | 7.75 | 10,056 |
| July 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.74 | 17,575 |
| July 16, 2025 | 7.68 | 7.69 | 7.69 | 7.72 | 7.68 | 26,682 |
| July 15, 2025 | 7.77 | 7.71 | 7.71 | 7.77 | 7.71 | 55,273 |
| July 14, 2025 | 7.72 | 7.76 | 7.76 | 7.76 | 7.72 | 34,958 |
| July 11, 2025 | 7.79 | 7.73 | 7.73 | 7.79 | 7.73 | 41,422 |
| July 10, 2025 | 7.78 | 7.79 | 7.79 | 7.8 | 7.76 | 20,981 |
| July 09, 2025 | 7.79 | 7.78 | 7.78 | 7.8 | 7.78 | 17,999 |
| July 08, 2025 | 7.82 | 7.79 | 7.79 | 7.82 | 7.79 | 229,200 |
| July 07, 2025 | 7.82 | 7.82 | 7.82 | 7.83 | 7.81 | 494,053 |
| July 04, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.79 | 1,386 |
| July 03, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.78 | 13,317 |
| July 02, 2025 | 7.86 | 7.77 | 7.77 | 7.87 | 7.76 | 72,818 |
| July 01, 2025 | 7.81 | 7.85 | 7.85 | 7.85 | 7.8 | 29,596 |
| June 30, 2025 | 7.74 | 7.79 | 7.79 | 7.79 | 7.74 | 4,743 |
| June 27, 2025 | 7.74 | 7.78 | 7.78 | 7.78 | 7.74 | 20,833 |
| June 26, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.71 | 8,555 |
| June 25, 2025 | 7.8 | 7.72 | 7.72 | 7.8 | 7.72 | 48,199 |
| June 24, 2025 | 7.78 | 7.76 | 7.76 | 7.8 | 7.73 | 47,845 |
| June 23, 2025 | 7.71 | 7.73 | 7.73 | 7.75 | 7.65 | 45,782 |
| June 20, 2025 | 7.68 | 7.72 | 7.72 | 7.73 | 7.68 | 39,565 |
| June 19, 2025 | 7.72 | 7.68 | 7.68 | 7.72 | 7.68 | 3,587 |
| June 18, 2025 | 7.72 | 7.72 | 7.72 | 7.74 | 7.71 | 11,240 |
| June 17, 2025 | 7.77 | 7.73 | 7.73 | 7.77 | 7.72 | 8,168 |
| June 16, 2025 | 7.77 | 7.77 | 7.77 | 7.82 | 7.77 | 28,108 |
| June 13, 2025 | 7.76 | 7.8 | 7.8 | 7.8 | 7.76 | 266 |
| June 12, 2025 | 7.77 | 7.79 | 7.79 | 7.79 | 7.75 | 7,402 |
| June 11, 2025 | 7.78 | 7.78 | 7.78 | 7.79 | 7.77 | 38,188 |
| June 10, 2025 | 7.79 | 7.78 | 7.78 | 7.79 | 7.77 | 13,438 |
| June 09, 2025 | 7.84 | 7.78 | 7.78 | 7.84 | 7.75 | 45,081 |
| June 06, 2025 | 7.83 | 7.82 | 7.82 | 7.84 | 7.8 | 1,620 |
| June 05, 2025 | 7.81 | 7.8 | 7.8 | 7.82 | 7.78 | 56,003 |
| June 04, 2025 | 7.82 | 7.83 | 7.83 | 7.84 | 7.81 | 22,050 |
| June 03, 2025 | 7.8 | 7.82 | 7.82 | 7.84 | 7.79 | 12,618 |
| June 02, 2025 | 7.81 | 7.81 | 7.81 | 7.83 | 7.79 | 18,440 |
| May 30, 2025 | 7.74 | 7.8 | 7.8 | 7.81 | 7.74 | 13,632 |
| May 29, 2025 | 7.82 | 7.78 | 7.78 | 7.83 | 7.77 | 2,892 |
| May 28, 2025 | 7.81 | 7.79 | 7.79 | 7.83 | 7.79 | 11,537 |
| May 27, 2025 | 7.83 | 7.82 | 7.82 | 7.84 | 7.8 | 18,830 |
