8.00
+0.06(+0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 7.81 | 7.61 | 7.61 | 7.81 | 7.5 | 111,035 |
| August 13, 2025 | 7.67 | 7.59 | 7.59 | 7.9 | 7.59 | 177,365 |
| August 12, 2025 | 7.16 | 7.74 | 7.74 | 7.9 | 7.16 | 307,162 |
| August 11, 2025 | 8.81 | 7.02 | 7.02 | 8.81 | 7.02 | 890,956 |
| August 08, 2025 | 8.35 | 7.79 | 7.79 | 8.35 | 7.52 | 655,782 |
| August 07, 2025 | 8.04 | 7.82 | 7.82 | 8.04 | 7.8 | 3,158 |
| August 06, 2025 | 7.8 | 7.88 | 7.88 | 8.18 | 7.8 | 29,130 |
| August 05, 2025 | 8.02 | 7.92 | 7.92 | 8.37 | 7.75 | 225,952 |
| August 04, 2025 | 8.04 | 8.07 | 8.07 | 8.7 | 8.01 | 187,634 |
| August 01, 2025 | 9 | 8.52 | 8.52 | 9 | 8.12 | 303,429 |
| July 31, 2025 | 9.5 | 8.26 | 8.26 | 9.5 | 8 | 1.96M |
| July 30, 2025 | 8 | 8.96 | 8.96 | 9.74 | 7.48 | 8.88M |
| July 29, 2025 | 6.52 | 7.74 | 7.74 | 7.82 | 6.52 | 247,043 |
| July 28, 2025 | 7.9 | 7.41 | 7.41 | 7.9 | 7.21 | 280,939 |
| July 25, 2025 | 7.6 | 7.5 | 7.5 | 7.88 | 6.93 | 1.12M |