7.76
+0.44(+6.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 6.5 | 7.54 | 7.54 | 7.88 | 6.5 | 2.49M |
| July 23, 2025 | 7.5 | 7.2 | 7.2 | 7.5 | 6.86 | 484,082 |
| July 22, 2025 | 7.42 | 6.95 | 6.95 | 7.42 | 6.45 | 220,634 |
| July 21, 2025 | 7.04 | 6.75 | 6.75 | 7.04 | 6.52 | 1M |
| July 18, 2025 | 6.22 | 7.04 | 7.04 | 7.44 | 6.22 | 47,777 |
| July 17, 2025 | 7.17 | 7.09 | 7.09 | 7.48 | 6.5 | 51,726 |
| July 16, 2025 | 6.15 | 6.85 | 6.85 | 6.9 | 6.15 | 835,918 |
| July 15, 2025 | 6.86 | 6.65 | 6.65 | 6.98 | 6.46 | 766,804 |
| July 14, 2025 | 6.4 | 6.69 | 6.69 | 6.98 | 6.3 | 342,428 |
| July 11, 2025 | 6.8 | 6.75 | 6.75 | 7 | 6.46 | 426,192 |
| July 10, 2025 | 6.69 | 6.74 | 6.74 | 6.98 | 6.69 | 210,514 |
| July 09, 2025 | 6.54 | 6.64 | 6.64 | 6.69 | 6.35 | 501,653 |
| July 08, 2025 | 6.9 | 6.63 | 6.63 | 7 | 6.53 | 223,686 |
| July 07, 2025 | 7.48 | 6.75 | 6.75 | 7.48 | 6.53 | 744,923 |
| July 04, 2025 | 7.4 | 6.86 | 6.86 | 7.4 | 6.74 | 420,100 |
| July 03, 2025 | 6.8 | 7.08 | 7.08 | 7.48 | 6.8 | 397,564 |
| July 02, 2025 | 7.1 | 7.04 | 7.04 | 7.88 | 6.52 | 558,724 |
| July 01, 2025 | 8.2 | 7.19 | 7.19 | 8.24 | 6.9 | 1.84M |
| June 30, 2025 | 8.4 | 8.34 | 8.34 | 8.4 | 7.75 | 28,383 |
| June 27, 2025 | 8.48 | 8.11 | 8.11 | 8.48 | 7.74 | 79,917 |
| June 26, 2025 | 8.4 | 7.85 | 7.85 | 9 | 7.75 | 538,219 |
| June 25, 2025 | 9.3 | 8.5 | 8.5 | 9.44 | 8.42 | 1.52M |
| June 24, 2025 | 8.26 | 7.8 | 7.8 | 8.33 | 7.76 | 434,439 |
| June 23, 2025 | 8.95 | 8.14 | 8.14 | 8.98 | 7.9 | 769,969 |
| June 20, 2025 | 8.48 | 8.2 | 8.2 | 8.5 | 8.08 | 637,692 |
| June 19, 2025 | 9.48 | 8.69 | 8.69 | 9.48 | 8.48 | 148,308 |
| June 18, 2025 | 8.52 | 8.63 | 8.63 | 9.47 | 8.25 | 698,755 |
| June 17, 2025 | 9.88 | 9.17 | 9.17 | 9.88 | 8.56 | 21,863 |
| June 16, 2025 | 8.72 | 9.2 | 9.2 | 9.88 | 8.52 | 56,976 |
| June 13, 2025 | 8.9 | 8.65 | 8.65 | 9.88 | 8.56 | 653,491 |
| June 12, 2025 | 8.5 | 8.44 | 8.44 | 9.9 | 8.44 | 582,068 |
| June 11, 2025 | 9.13 | 8.76 | 8.76 | 9.88 | 8.76 | 18,761 |
| June 10, 2025 | 9.4 | 8.8 | 8.8 | 9.4 | 8.6 | 389,741 |
| June 09, 2025 | 9.68 | 9.2 | 9.2 | 9.88 | 8.62 | 268,828 |
| June 06, 2025 | 9.61 | 8.8 | 8.8 | 9.61 | 8.62 | 113,414 |
| June 05, 2025 | 9.02 | 8.9 | 8.9 | 9.15 | 8.5 | 327,450 |
| June 04, 2025 | 9 | 8.5 | 8.5 | 9.9 | 8.5 | 471,906 |
| June 03, 2025 | 8.52 | 9.21 | 9.21 | 9.9 | 8.52 | 387,204 |
| June 02, 2025 | 9 | 9.24 | 9.24 | 9.9 | 8.02 | 741,766 |
| May 30, 2025 | 8.28 | 8.74 | 8.74 | 9 | 8.28 | 575,041 |
| May 29, 2025 | 8.41 | 8.18 | 8.18 | 8.46 | 7.52 | 308,465 |
| May 28, 2025 | 8.5 | 7.99 | 7.99 | 8.5 | 7.68 | 50,764 |
| May 27, 2025 | 7.62 | 8.09 | 8.09 | 8.52 | 7.62 | 76,980 |