9.11
+0.0368(+0.41%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9.1 | 9.07 | 9.07 | 9.15 | 9.06 | 50,017 |
September 04, 2025 | 9.04 | 9.02 | 9.02 | 9.05 | 9.02 | 26,231 |
September 03, 2025 | 9 | 9.01 | 9.01 | 9.05 | 9 | 54,433 |
September 02, 2025 | 9.08 | 9 | 9 | 9.09 | 9 | 12,269 |
September 01, 2025 | 9.12 | 9.12 | 9.12 | 9.13 | 9.1 | 10,270 |
August 29, 2025 | 9.11 | 9.09 | 9.09 | 9.14 | 9.08 | 101,095 |
August 28, 2025 | 9.15 | 9.08 | 9.08 | 9.15 | 9.08 | 39,488 |
August 27, 2025 | 9.09 | 9.11 | 9.11 | 9.12 | 9.07 | 143,767 |
August 26, 2025 | 9.06 | 9.07 | 9.07 | 9.09 | 9.06 | 131,948 |
August 22, 2025 | 8.99 | 9.17 | 9.17 | 9.17 | 8.99 | 23,149 |
August 21, 2025 | 9.01 | 9 | 9 | 9.01 | 8.96 | 27,546 |
August 20, 2025 | 9.01 | 9 | 9 | 9.04 | 8.98 | 14,926 |
August 19, 2025 | 9 | 9.06 | 9.03 | 9.07 | 8.99 | 44,673 |
August 18, 2025 | 9 | 9.02 | 9.02 | 9.03 | 8.99 | 19,071 |
August 15, 2025 | 9.06 | 9.01 | 9.01 | 9.06 | 9.01 | 33,209 |
August 14, 2025 | 9.09 | 9.01 | 9.01 | 9.09 | 9 | 37,081 |
August 13, 2025 | 8.96 | 9.03 | 9.03 | 9.03 | 8.96 | 106,009 |
August 12, 2025 | 8.86 | 8.93 | 8.93 | 8.93 | 8.85 | 6,042 |
August 11, 2025 | 8.91 | 8.86 | 8.86 | 8.91 | 8.86 | 80,042 |
August 08, 2025 | 8.87 | 8.87 | 8.87 | 8.91 | 8.87 | 13,259 |
August 07, 2025 | 8.88 | 8.84 | 8.84 | 8.93 | 8.84 | 108,858 |
August 06, 2025 | 8.93 | 8.89 | 8.89 | 8.93 | 8.85 | 125,666 |
August 05, 2025 | 8.92 | 8.87 | 8.87 | 8.93 | 8.87 | 33,991 |
August 04, 2025 | 8.82 | 8.9 | 8.9 | 8.9 | 8.82 | 39,445 |
August 01, 2025 | 8.89 | 8.77 | 8.77 | 8.9 | 8.76 | 72,048 |
July 31, 2025 | 8.96 | 8.95 | 8.95 | 9 | 8.94 | 57,173 |
July 30, 2025 | 9.06 | 9.03 | 9.03 | 9.07 | 9.03 | 24,285 |
July 29, 2025 | 9.06 | 9.04 | 9.04 | 9.08 | 9.04 | 28,127 |
July 28, 2025 | 9.14 | 9.08 | 9.08 | 9.14 | 9.07 | 30,684 |
July 25, 2025 | 9.08 | 9.06 | 9.06 | 9.09 | 9.05 | 17,781 |
July 24, 2025 | 9.08 | 9.09 | 9.09 | 9.11 | 9.07 | 42,686 |
July 23, 2025 | 9.05 | 9.06 | 9.06 | 9.07 | 9.04 | 23,808 |
July 22, 2025 | 8.91 | 8.97 | 8.97 | 8.97 | 8.9 | 40,751 |
July 21, 2025 | 8.96 | 8.97 | 8.97 | 8.97 | 8.95 | 201,650 |
July 18, 2025 | 8.95 | 8.94 | 8.94 | 8.97 | 8.94 | 163,656 |
July 17, 2025 | 8.86 | 8.91 | 8.91 | 8.91 | 8.85 | 14,366 |
July 16, 2025 | 8.81 | 8.8 | 8.8 | 8.85 | 8.79 | 44,216 |
July 15, 2025 | 8.96 | 8.88 | 8.88 | 8.97 | 8.88 | 34,910 |
July 14, 2025 | 8.9 | 8.94 | 8.94 | 8.94 | 8.9 | 57,805 |
July 11, 2025 | 8.98 | 8.94 | 8.94 | 8.98 | 8.94 | 71,365 |
July 10, 2025 | 8.93 | 9.04 | 9.04 | 9.04 | 8.93 | 27,385 |
July 09, 2025 | 8.93 | 8.92 | 8.92 | 8.96 | 8.92 | 18,353 |
July 08, 2025 | 8.92 | 8.93 | 8.93 | 8.93 | 8.91 | 50,787 |
July 07, 2025 | 8.96 | 8.93 | 8.93 | 8.97 | 8.89 | 66,882 |
July 04, 2025 | 8.96 | 8.93 | 8.93 | 8.96 | 8.91 | 56,058 |
July 03, 2025 | 8.96 | 8.99 | 8.99 | 9 | 8.95 | 102,411 |
July 02, 2025 | 8.95 | 8.92 | 8.92 | 8.95 | 8.88 | 22,368 |
July 01, 2025 | 8.83 | 8.91 | 8.91 | 8.91 | 8.79 | 18,314 |
June 30, 2025 | 8.81 | 8.8 | 8.8 | 8.81 | 8.79 | 49,660 |
June 27, 2025 | 8.78 | 8.8 | 8.8 | 8.8 | 8.77 | 35,736 |
June 26, 2025 | 8.71 | 8.74 | 8.74 | 8.74 | 8.7 | 28,252 |
June 25, 2025 | 8.74 | 8.68 | 8.68 | 8.74 | 8.68 | 23,093 |
June 24, 2025 | 8.72 | 8.73 | 8.73 | 8.73 | 8.69 | 72,428 |
June 23, 2025 | 8.61 | 8.6 | 8.6 | 8.65 | 8.58 | 20,327 |
June 20, 2025 | 8.55 | 8.61 | 8.61 | 8.63 | 8.55 | 40,829 |
June 19, 2025 | 8.55 | 8.5 | 8.5 | 8.56 | 8.5 | 68,623 |
June 18, 2025 | 8.59 | 8.61 | 8.61 | 8.62 | 8.56 | 25,974 |
June 17, 2025 | 8.63 | 8.62 | 8.62 | 8.64 | 8.6 | 29,828 |
June 16, 2025 | 8.6 | 8.65 | 8.65 | 8.68 | 8.6 | 19,682 |
June 13, 2025 | 8.59 | 8.63 | 8.63 | 8.64 | 8.59 | 27,827 |