7.40
-0.19(-2.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.4 | 7.4 | 7.4 | 7.8 | 7.21 | 630,134 |
| January 13, 2026 | 6.85 | 7.4 | 7.4 | 7.49 | 6.6 | 1.15M |
| January 12, 2026 | 6.25 | 6.85 | 6.85 | 7 | 6.1 | 2.29M |
| January 09, 2026 | 6.15 | 6.25 | 6.25 | 6.4 | 6 | 385,976 |
| January 08, 2026 | 6.2 | 6.15 | 6.15 | 6.4 | 6 | 607,070 |
| January 07, 2026 | 6.2 | 6 | 6 | 6.4 | 6 | 384,354 |
| January 06, 2026 | 6.2 | 6.2 | 6.2 | 6.4 | 6.06 | 100,790 |
| January 05, 2026 | 6.2 | 6.2 | 6.2 | 6.39 | 6 | 268,357 |
| January 02, 2026 | 5.85 | 6.3 | 6.3 | 6.38 | 5.8 | 655,962 |
| December 31, 2025 | 5.9 | 5.85 | 5.85 | 5.9 | 5.8 | 50,414 |
| December 30, 2025 | 5.9 | 5.78 | 5.78 | 6 | 5.7 | 151,623 |
| December 29, 2025 | 5.82 | 5.9 | 5.9 | 6 | 5.8 | 151,562 |
| December 24, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 10,787 |
| December 23, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 179,596 |
| December 22, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.75 | 165,247 |
| December 19, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 50,735 |
| December 18, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 45,543 |
| December 17, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.86 | 68,877 |
| December 16, 2025 | 5.9 | 5.9 | 5.9 | 5.99 | 5.8 | 545,913 |
| December 15, 2025 | 5.82 | 5.9 | 5.9 | 6.3 | 5.8 | 679,831 |
| December 12, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 220,731 |
| December 11, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 1.22M |
| December 10, 2025 | 5.9 | 6 | 6 | 6 | 5.81 | 241,619 |
| December 09, 2025 | 6 | 5.9 | 5.9 | 6.2 | 5.8 | 537,009 |
| December 08, 2025 | 6 | 6 | 6 | 6.2 | 5.8 | 25,622 |
| December 05, 2025 | 6 | 6 | 6 | 6.2 | 5.8 | 655,290 |
| December 04, 2025 | 5.94 | 6 | 6 | 6.1 | 5.8 | 262,369 |
| December 03, 2025 | 6 | 5.9 | 5.9 | 6 | 5.8 | 145,905 |
| December 02, 2025 | 6.1 | 6 | 6 | 6.2 | 5.8 | 228,895 |
| December 01, 2025 | 6 | 6.1 | 6.1 | 6.2 | 5.8 | 81,115 |
| November 28, 2025 | 6.1 | 6 | 6 | 6.2 | 5.8 | 153,222 |
| November 27, 2025 | 6.1 | 6.1 | 6.1 | 6.2 | 6 | 163,496 |
| November 26, 2025 | 6.1 | 6.1 | 6.1 | 6.3 | 6.03 | 18,573 |
| November 25, 2025 | 6 | 6.1 | 6.1 | 6.2 | 5.8 | 224,366 |
| November 24, 2025 | 6.15 | 6 | 6 | 6.3 | 5.8 | 269,244 |
| November 21, 2025 | 6.15 | 6.15 | 6.15 | 6.32 | 6 | 68,584 |
| November 20, 2025 | 6.1 | 6.15 | 6.15 | 6.3 | 6 | 226,088 |
| November 19, 2025 | 6 | 6.1 | 6.1 | 6.2 | 6 | 57,039 |
| November 18, 2025 | 5.95 | 6 | 6 | 6.2 | 5.8 | 192,830 |
| November 17, 2025 | 6 | 6.28 | 6.28 | 6.28 | 5.8 | 698,518 |
| November 14, 2025 | 6.1 | 6 | 6 | 6.2 | 5.8 | 89,610 |
| November 13, 2025 | 6.2 | 6.1 | 6.1 | 6.3 | 6 | 548,431 |
| November 12, 2025 | 6.2 | 6.2 | 6.2 | 6.3 | 6 | 1.19M |
| November 11, 2025 | 6.3 | 6.1 | 6.1 | 6.4 | 6.08 | 244,520 |
| November 10, 2025 | 6.45 | 6.4 | 6.4 | 6.6 | 6.2 | 349,377 |
| November 07, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6.31 | 218,526 |
| November 06, 2025 | 6.4 | 6.4 | 6.4 | 6.6 | 6.3 | 213,849 |
| November 05, 2025 | 6.35 | 6.6 | 6.6 | 6.6 | 6.25 | 318,477 |
| November 04, 2025 | 6.6 | 6.55 | 6.55 | 6.7 | 6.25 | 138,038 |
| November 03, 2025 | 6.6 | 6.6 | 6.6 | 6.65 | 6.5 | 50,629 |
| October 31, 2025 | 6.6 | 6.6 | 6.6 | 6.7 | 6.5 | 161,397 |
| October 30, 2025 | 6.65 | 6.46 | 6.46 | 6.8 | 6.3 | 139,607 |
| October 29, 2025 | 6.65 | 6.65 | 6.65 | 6.77 | 6.5 | 119,179 |
| October 28, 2025 | 6.2 | 6.65 | 6.65 | 6.77 | 6.2 | 70,404 |
| October 27, 2025 | 6.6 | 6.65 | 6.65 | 6.8 | 6.44 | 100,810 |
| October 24, 2025 | 6.65 | 6.6 | 6.6 | 6.8 | 6.33 | 492,780 |
| October 23, 2025 | 7 | 6.5 | 6.5 | 7 | 6.5 | 368,380 |
| October 22, 2025 | 6.9 | 7 | 7 | 7 | 6.8 | 176,379 |
| October 21, 2025 | 7.15 | 6.9 | 6.9 | 7.3 | 6.8 | 345,796 |
| October 20, 2025 | 7.2 | 7.3 | 7.3 | 7.3 | 6.8 | 584,786 |