9.02
+0.004(+0.04%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 8.64 | 8.66 | 8.66 | 8.66 | 8.6 | 42,797 |
| June 11, 2025 | 8.68 | 8.7 | 8.7 | 8.72 | 8.66 | 81,346 |
| June 10, 2025 | 8.65 | 8.68 | 8.68 | 8.68 | 8.63 | 21,826 |
| June 09, 2025 | 8.64 | 8.64 | 8.64 | 8.67 | 8.63 | 858,978 |
| June 06, 2025 | 8.6 | 8.63 | 8.63 | 8.65 | 8.59 | 33,722 |
| June 05, 2025 | 8.6 | 8.61 | 8.61 | 8.62 | 8.56 | 176,577 |
| June 04, 2025 | 8.61 | 8.62 | 8.62 | 8.63 | 8.6 | 277,261 |
| June 03, 2025 | 8.5 | 8.58 | 8.58 | 8.58 | 8.5 | 24,837 |
| June 02, 2025 | 8.52 | 8.49 | 8.49 | 8.56 | 8.45 | 57,889 |
| May 30, 2025 | 8.54 | 8.53 | 8.53 | 8.54 | 8.49 | 60,735 |
| May 29, 2025 | 8.61 | 8.53 | 8.53 | 8.62 | 8.52 | 23,240 |
| May 28, 2025 | 8.58 | 8.54 | 8.54 | 8.6 | 8.54 | 141,411 |
| May 27, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.51 | 42,945 |