7.25
-0.04(-0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.11 | 7.25 | 7.25 | 7.47 | 7.02 | 232,923 |
| November 06, 2025 | 7.5 | 7.29 | 7.29 | 7.5 | 7.17 | 102,415 |
| November 05, 2025 | 7.05 | 7.17 | 7.17 | 7.32 | 7.05 | 516,504 |
| November 04, 2025 | 7.02 | 7.24 | 7.24 | 7.5 | 7.02 | 138,529 |
| November 03, 2025 | 7.9 | 7.26 | 7.26 | 7.9 | 7.02 | 753,578 |
| October 31, 2025 | 7.96 | 7.32 | 7.32 | 7.96 | 7.32 | 669,607 |
| October 30, 2025 | 7.58 | 7.77 | 7.77 | 8.08 | 7.52 | 105,313 |
| October 29, 2025 | 8.48 | 7.7 | 7.7 | 8.48 | 7.52 | 249,451 |
| October 28, 2025 | 7.32 | 7.75 | 7.75 | 7.98 | 7.32 | 3,734 |
| October 27, 2025 | 7.52 | 7.9 | 7.9 | 7.9 | 7.52 | 100,492 |
| October 24, 2025 | 7.52 | 7.9 | 7.9 | 8.28 | 7.52 | 602,747 |
| October 23, 2025 | 8.08 | 7.79 | 7.79 | 8.08 | 7.3 | 17,902 |
| October 22, 2025 | 7.6 | 7.6 | 7.6 | 8 | 7.55 | 377,271 |
| October 21, 2025 | 8.28 | 7.75 | 7.75 | 8.28 | 7.75 | 206,208 |
| October 20, 2025 | 7.6 | 7.89 | 7.89 | 8.26 | 7.54 | 100,211 |
| October 17, 2025 | 7.82 | 8 | 8 | 8 | 7.6 | 35,561 |
| October 16, 2025 | 7.52 | 7.94 | 7.94 | 8.36 | 7.52 | 83,664 |
| October 15, 2025 | 8.66 | 8 | 8 | 8.66 | 7.82 | 427,395 |
| October 14, 2025 | 7.52 | 7.75 | 7.75 | 8.66 | 7.52 | 179,804 |
| October 13, 2025 | 8.58 | 8.09 | 8.09 | 8.58 | 7.52 | 444,672 |
| October 10, 2025 | 8.2 | 8.2 | 8.2 | 8.26 | 7.86 | 394,604 |
| October 09, 2025 | 8.24 | 8.08 | 8.08 | 8.26 | 7.99 | 292,033 |
| October 08, 2025 | 8 | 8.02 | 8.02 | 8.26 | 7.9 | 1.02M |
| October 07, 2025 | 7.92 | 8.16 | 8.16 | 8.26 | 7.8 | 740,773 |
| October 06, 2025 | 7.8 | 8.07 | 8.07 | 8.26 | 7.8 | 64,626 |
| October 03, 2025 | 8.18 | 8.13 | 8.13 | 8.2 | 7.74 | 2.12M |
| October 02, 2025 | 7.9 | 7.56 | 7.56 | 8.26 | 7.56 | 248,306 |
| October 01, 2025 | 8.07 | 8.13 | 8.13 | 8.22 | 7.72 | 979,238 |
| September 30, 2025 | 8.68 | 8.07 | 8.07 | 8.68 | 7.96 | 550,083 |
| September 29, 2025 | 7.8 | 8.14 | 8.14 | 8.66 | 7.57 | 3.87M |
| September 26, 2025 | 7.88 | 7.69 | 7.69 | 7.88 | 7.26 | 98,353 |
| September 25, 2025 | 7.8 | 7.69 | 7.69 | 7.9 | 7.5 | 480,141 |
| September 24, 2025 | 7.5 | 7.46 | 7.46 | 7.67 | 7.33 | 984,870 |
| September 23, 2025 | 7.02 | 7.7 | 7.7 | 7.9 | 7 | 6.37M |
| September 22, 2025 | 7.58 | 7.35 | 7.35 | 7.58 | 7.02 | 367,979 |
| September 19, 2025 | 7.7 | 7.38 | 7.38 | 7.7 | 7.02 | 506,587 |
| September 18, 2025 | 7.68 | 7.4 | 7.4 | 7.68 | 7.02 | 184,819 |
| September 17, 2025 | 6.63 | 7.31 | 7.31 | 7.31 | 6.63 | 399,077 |
| September 16, 2025 | 6.7 | 6.85 | 6.85 | 7.18 | 6.7 | 468,049 |
| September 15, 2025 | 7 | 6.86 | 6.86 | 7 | 6.62 | 237,388 |
| September 12, 2025 | 7.18 | 6.8 | 6.8 | 7.18 | 6.75 | 255,198 |
| September 11, 2025 | 6.74 | 6.85 | 6.85 | 7.18 | 6.63 | 366,331 |
| September 10, 2025 | 7.18 | 6.84 | 6.84 | 7.18 | 6.7 | 239,960 |
| September 09, 2025 | 7.04 | 6.79 | 6.79 | 7.5 | 6.65 | 984,057 |
| September 08, 2025 | 7.04 | 7.28 | 7.28 | 7.69 | 7.02 | 1.23M |
| September 05, 2025 | 8.5 | 7.67 | 7.67 | 8.5 | 7.37 | 372,232 |
| September 04, 2025 | 7.12 | 7.6 | 7.6 | 7.68 | 7.12 | 700,026 |
| September 03, 2025 | 8.1 | 7.35 | 7.35 | 8.1 | 7.02 | 300,232 |
| September 02, 2025 | 7.5 | 7.8 | 7.8 | 7.8 | 7.13 | 1.47M |
| September 01, 2025 | 7.35 | 7.55 | 7.55 | 7.75 | 7.32 | 684,924 |
| August 29, 2025 | 7.9 | 7.71 | 7.71 | 7.9 | 7.52 | 462,112 |
| August 28, 2025 | 7.62 | 7.69 | 7.69 | 7.9 | 7.5 | 915,366 |
| August 27, 2025 | 8.24 | 7.92 | 7.92 | 8.24 | 7.66 | 15,412 |
| August 26, 2025 | 7 | 7.88 | 7.88 | 8.24 | 7 | 159,303 |
| August 22, 2025 | 8 | 7.8 | 7.8 | 8 | 7.51 | 787,193 |
| August 21, 2025 | 7.66 | 7.97 | 7.97 | 7.97 | 7.52 | 978,825 |
| August 20, 2025 | 7.5 | 7.83 | 7.83 | 8.02 | 7.5 | 229,333 |
| August 19, 2025 | 8.15 | 7.82 | 7.82 | 8.15 | 7.5 | 360,303 |
| August 18, 2025 | 7.91 | 7.76 | 7.76 | 8.48 | 7.5 | 236,477 |
| August 15, 2025 | 7.54 | 7.32 | 7.32 | 8.43 | 7.32 | 397,515 |