7.74
-0.08(-1.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.44 | 7.77 | 7.77 | 8.44 | 7.7 | 851,203 |
| January 13, 2026 | 8.2 | 7.82 | 7.82 | 8.24 | 7.5 | 762,254 |
| January 12, 2026 | 7.52 | 8.03 | 8.03 | 8.07 | 7.33 | 2.18M |
| January 09, 2026 | 7.36 | 7.26 | 7.26 | 7.4 | 7.25 | 242,959 |
| January 08, 2026 | 7.34 | 7.34 | 7.34 | 7.38 | 7.2 | 241,614 |
| January 07, 2026 | 7.52 | 7.44 | 7.44 | 7.52 | 7.34 | 562,012 |
| January 06, 2026 | 8.06 | 7.3 | 7.3 | 8.06 | 7.23 | 1.83M |
| January 05, 2026 | 7.68 | 7.67 | 7.67 | 8.44 | 7.24 | 8.15M |
| January 02, 2026 | 8.5 | 7.94 | 7.94 | 8.5 | 7.29 | 1.25M |
| December 31, 2025 | 9 | 8.38 | 8.38 | 9 | 8.12 | 3.24M |
| December 30, 2025 | 8 | 8.64 | 8.64 | 8.92 | 7.02 | 4.8M |
| December 29, 2025 | 7.26 | 7.65 | 7.65 | 7.74 | 7.26 | 138,196 |
| December 24, 2025 | 8.48 | 7.63 | 7.63 | 8.48 | 7.3 | 19,625 |
| December 23, 2025 | 7.26 | 7.51 | 7.51 | 7.94 | 7.26 | 37,622 |
| December 22, 2025 | 8.06 | 7.57 | 7.57 | 8.06 | 7.26 | 110,371 |
| December 19, 2025 | 8.5 | 7.75 | 7.75 | 8.5 | 7.26 | 1.08M |
| December 18, 2025 | 7.37 | 7.36 | 7.36 | 8.46 | 7.36 | 192,831 |
| December 17, 2025 | 8.08 | 7.67 | 7.67 | 8.08 | 7.26 | 303,147 |
| December 16, 2025 | 7.28 | 7.24 | 7.24 | 7.87 | 7.24 | 170,038 |
| December 15, 2025 | 7.34 | 7.38 | 7.38 | 7.96 | 7.26 | 537,957 |
| December 12, 2025 | 7.41 | 7.95 | 7.95 | 8.48 | 7.41 | 359,285 |
| December 11, 2025 | 7.78 | 7.75 | 7.75 | 7.91 | 7.42 | 1.35M |
| December 10, 2025 | 8.11 | 7.61 | 7.61 | 8.11 | 7.5 | 161,732 |
| December 09, 2025 | 7.72 | 7.4 | 7.4 | 8.43 | 7.4 | 775,126 |
| December 08, 2025 | 7.74 | 7.72 | 7.72 | 7.74 | 7.12 | 396,482 |
| December 05, 2025 | 8.48 | 7.52 | 7.52 | 8.48 | 7.52 | 401,135 |
| December 04, 2025 | 7.12 | 7.76 | 7.76 | 8.04 | 7.12 | 209,041 |
| December 03, 2025 | 7.08 | 7.61 | 7.61 | 8.18 | 7.04 | 367,288 |
| December 02, 2025 | 7.38 | 7.21 | 7.21 | 7.59 | 7.15 | 336,816 |
| December 01, 2025 | 7.22 | 7.28 | 7.28 | 8.2 | 7.22 | 143,578 |
| November 28, 2025 | 7.52 | 7.26 | 7.26 | 8.43 | 7.26 | 961,172 |
| November 27, 2025 | 7.74 | 7.76 | 7.76 | 7.82 | 7.22 | 765,946 |
| November 26, 2025 | 7.22 | 7.78 | 7.78 | 7.78 | 7.22 | 219,018 |
| November 25, 2025 | 7.56 | 7.47 | 7.47 | 8.7 | 7.3 | 447,992 |
| November 24, 2025 | 7.82 | 7.8 | 7.8 | 9 | 7.8 | 293,807 |
| November 21, 2025 | 8.42 | 7.96 | 7.96 | 8.97 | 7.96 | 651,394 |
| November 20, 2025 | 9 | 8.6 | 8.6 | 9 | 8.2 | 115,639 |
| November 19, 2025 | 8.62 | 8.6 | 8.6 | 9.98 | 8.22 | 490,212 |
| November 18, 2025 | 9.98 | 8.94 | 8.94 | 10.95 | 8.62 | 2.93M |
| November 17, 2025 | 7.47 | 9.42 | 9.42 | 9.82 | 7.18 | 2.66M |
| November 14, 2025 | 7.3 | 7.33 | 7.33 | 7.47 | 7.06 | 427,524 |
| November 13, 2025 | 7.11 | 7.26 | 7.26 | 7.55 | 7.1 | 547,372 |
| November 12, 2025 | 7.46 | 7.41 | 7.41 | 7.6 | 7.2 | 574,307 |
| November 11, 2025 | 7.24 | 7.39 | 7.39 | 7.6 | 7.05 | 13.06M |
| November 10, 2025 | 7.02 | 7.25 | 7.25 | 7.5 | 7.02 | 81,830 |
| 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 |