7.40
-0.45(-5.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.75 | 7.4 | 7.4 | 7.8 | 6.8 | 1.34M |
| October 16, 2025 | 7.9 | 7.85 | 7.85 | 8.3 | 7.7 | 2.9M |
| October 15, 2025 | 7.45 | 7.9 | 7.9 | 8 | 7.45 | 2.1M |
| October 14, 2025 | 6.5 | 7.45 | 7.45 | 8 | 6.4 | 8.3M |
| October 13, 2025 | 5.65 | 6.4 | 6.4 | 6.6 | 5.6 | 3.14M |
| October 10, 2025 | 5.45 | 5.65 | 5.65 | 5.7 | 5.4 | 401,426 |
| October 09, 2025 | 5.35 | 5.45 | 5.45 | 5.5 | 5.2 | 609,628 |
| October 08, 2025 | 5.35 | 5.35 | 5.35 | 5.47 | 5.2 | 253,487 |
| October 07, 2025 | 5.35 | 5.35 | 5.35 | 5.5 | 5.25 | 199,925 |
| October 06, 2025 | 5.35 | 5.35 | 5.35 | 5.5 | 5.2 | 2.38M |
| October 03, 2025 | 5.3 | 5.35 | 5.35 | 5.62 | 5.2 | 837,556 |
| October 02, 2025 | 5.25 | 5.25 | 5.25 | 5.3 | 5.2 | 525,508 |
| October 01, 2025 | 4.9 | 5.3 | 5.3 | 5.3 | 4.81 | 886,482 |
| September 30, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.81 | 609,202 |
| September 29, 2025 | 4.65 | 4.9 | 4.81 | 5 | 4.61 | 248,169 |
| September 26, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.6 | 452,691 |
| September 25, 2025 | 4.6 | 4.65 | 4.65 | 4.8 | 4.5 | 484,832 |
| September 24, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 292,286 |
| September 23, 2025 | 4.6 | 4.7 | 4.7 | 4.7 | 4.51 | 87,245 |
| September 22, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.51 | 20,817 |
| September 19, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 305,134 |
| September 18, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 48,147 |
| September 17, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.41 | 531,731 |
| September 16, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 716,563 |
| September 15, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 37,159 |
| September 12, 2025 | 4.6 | 4.6 | 4.6 | 4.7 | 4.41 | 348,423 |
| September 11, 2025 | 4.65 | 4.6 | 4.6 | 4.7 | 4.53 | 429,661 |
| September 10, 2025 | 4.61 | 4.65 | 4.7 | 4.7 | 4.6 | 70,435 |
| September 09, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.6 | 229,688 |
| September 08, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.63 | 273,081 |
| September 05, 2025 | 4.7 | 4.65 | 4.65 | 4.8 | 4.6 | 696,831 |
| September 04, 2025 | 4.8 | 4.7 | 4.7 | 5 | 4.6 | 113,065 |
| September 03, 2025 | 4.8 | 4.8 | 4.8 | 5 | 4.6 | 322,536 |
| September 02, 2025 | 4.85 | 4.8 | 4.8 | 5 | 4.61 | 205,593 |
| September 01, 2025 | 4.97 | 4.85 | 4.85 | 5 | 4.7 | 176,688 |
| August 29, 2025 | 4.84 | 4.85 | 4.85 | 5 | 4.7 | 119,011 |
| August 28, 2025 | 4.7 | 4.85 | 4.85 | 4.85 | 4.7 | 31,452 |
| August 27, 2025 | 4.72 | 4.85 | 4.85 | 4.85 | 4.7 | 244,975 |
| August 26, 2025 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 403,227 |
| August 22, 2025 | 4.97 | 4.85 | 4.85 | 5 | 4.7 | 677,323 |
| August 21, 2025 | 4.6 | 5 | 5 | 5 | 4.6 | 334,826 |
| August 20, 2025 | 4.93 | 4.8 | 4.8 | 5 | 4.6 | 397,317 |
| August 19, 2025 | 4.77 | 4.85 | 4.85 | 5 | 4.7 | 377,923 |
| August 18, 2025 | 4.77 | 4.7 | 4.7 | 4.9 | 4.7 | 207,630 |
| August 15, 2025 | 4.77 | 4.8 | 4.8 | 4.9 | 4.7 | 100,970 |
| August 14, 2025 | 4.8 | 4.8 | 4.8 | 5.1 | 4.72 | 438,106 |
| August 13, 2025 | 5.05 | 4.95 | 4.95 | 5.05 | 4.8 | 283,583 |
| August 12, 2025 | 5 | 5 | 5 | 5.2 | 4.85 | 845,672 |
| August 11, 2025 | 5.07 | 5.1 | 5.1 | 5.2 | 5 | 1.16M |
| August 08, 2025 | 5.06 | 5.1 | 5.1 | 5.3 | 5 | 222,351 |
| August 07, 2025 | 5.11 | 5.1 | 5.1 | 5.2 | 5 | 168,424 |
| August 06, 2025 | 5.22 | 5.15 | 5.15 | 5.5 | 5.1 | 225,782 |
| August 05, 2025 | 5.35 | 5.35 | 5.35 | 5.5 | 5.2 | 236,942 |
| August 04, 2025 | 5.5 | 5.35 | 5.35 | 5.5 | 5.2 | 42,561 |
| August 01, 2025 | 5.22 | 5.35 | 5.35 | 5.6 | 5.2 | 178,528 |
| July 31, 2025 | 5.25 | 5.35 | 5.35 | 5.5 | 5.13 | 211,372 |
| July 30, 2025 | 5.25 | 5.35 | 5.35 | 5.5 | 5.25 | 238,501 |
| July 29, 2025 | 5.6 | 5.35 | 5.35 | 5.6 | 5 | 602,167 |
| July 28, 2025 | 5.5 | 5.4 | 5.4 | 5.6 | 5.2 | 303,826 |
| July 25, 2025 | 5.22 | 5.35 | 5.35 | 5.5 | 5.15 | 294,684 |