5.00
+0.0055(+0.11%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5 | 5 | 5 | 5 | 4.96 | 61,160 |
| February 19, 2026 | 4.98 | 4.99 | 4.99 | 5.01 | 4.98 | 39,896 |
| February 18, 2026 | 5 | 4.99 | 4.99 | 5 | 4.98 | 1,920 |
| February 17, 2026 | 5.01 | 4.99 | 4.99 | 5.01 | 4.99 | 2,546 |
| February 16, 2026 | 4.98 | 4.99 | 4.99 | 5.01 | 4.98 | 2,737 |
| February 13, 2026 | 4.99 | 4.98 | 4.98 | 4.99 | 4.95 | 16,333 |
| February 12, 2026 | 4.98 | 4.97 | 4.97 | 5 | 4.96 | 5,478 |
| February 11, 2026 | 4.98 | 4.96 | 4.96 | 4.98 | 4.95 | 101,416 |
| February 10, 2026 | 4.96 | 4.96 | 4.96 | 4.97 | 4.94 | 19,949 |
| February 09, 2026 | 4.94 | 4.95 | 4.95 | 4.96 | 4.94 | 2,045 |
| February 06, 2026 | 4.95 | 4.95 | 4.95 | 4.96 | 4.94 | 5,282 |
| February 05, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | 4,472 |
| February 04, 2026 | 4.96 | 4.94 | 4.94 | 4.96 | 4.91 | 59,332 |
| February 03, 2026 | 4.96 | 4.93 | 4.93 | 4.96 | 4.92 | 10,172 |
| February 02, 2026 | 4.93 | 4.94 | 4.94 | 4.97 | 4.93 | 30,944 |
| January 30, 2026 | 4.93 | 4.94 | 4.94 | 4.94 | 4.93 | 16,161 |
| January 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.93 | 34,583 |
| January 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.93 | 42,949 |
| January 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.93 | 24,277 |
| January 26, 2026 | 4.96 | 4.94 | 4.94 | 4.97 | 4.92 | 44,184 |
| January 23, 2026 | 4.92 | 4.93 | 4.93 | 4.95 | 4.92 | 6,435 |
| January 22, 2026 | 4.95 | 4.92 | 4.92 | 4.95 | 4.92 | 2,299 |
| January 21, 2026 | 4.95 | 4.93 | 4.93 | 4.95 | 4.92 | 1,037 |
| January 20, 2026 | 4.95 | 4.92 | 4.92 | 4.95 | 4.92 | 13,108 |
| January 19, 2026 | 4.94 | 4.94 | 4.94 | 4.96 | 4.92 | 10,016 |
| January 16, 2026 | 4.97 | 4.93 | 4.93 | 4.97 | 4.93 | 2,786 |
| January 15, 2026 | 4.96 | 4.95 | 4.95 | 4.96 | 4.94 | 15,948 |
| January 14, 2026 | 4.91 | 4.94 | 4.94 | 4.94 | 4.91 | 3,548 |
| January 13, 2026 | 4.97 | 4.94 | 4.94 | 4.97 | 4.92 | 1,965 |
| January 12, 2026 | 4.95 | 4.94 | 4.94 | 4.95 | 4.93 | 890 |
| January 09, 2026 | 4.95 | 4.94 | 4.94 | 4.95 | 4.91 | 14,054 |
| January 08, 2026 | 4.95 | 4.93 | 4.93 | 4.95 | 4.93 | 920 |
| January 07, 2026 | 4.95 | 4.94 | 4.94 | 4.95 | 4.93 | 1,763 |
| January 06, 2026 | 4.91 | 4.93 | 4.93 | 4.93 | 4.91 | 24,481 |
| January 05, 2026 | 4.93 | 4.92 | 4.92 | 4.94 | 4.91 | 318 |
| January 02, 2026 | 4.93 | 4.92 | 4.92 | 4.93 | 4.9 | 18,427 |
| December 31, 2025 | 4.96 | 4.93 | 4.93 | 4.96 | 4.93 | 1,253 |
| December 30, 2025 | 4.9 | 4.93 | 4.93 | 4.96 | 4.9 | 5,264 |
| December 29, 2025 | 4.9 | 4.93 | 4.93 | 4.95 | 4.9 | 5,675 |
| December 24, 2025 | 4.93 | 4.92 | 4.92 | 4.94 | 4.92 | 1,443 |
| December 23, 2025 | 4.94 | 4.92 | 4.92 | 4.94 | 4.91 | 790 |
| December 22, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.9 | 6,503 |
| December 19, 2025 | 4.91 | 4.92 | 4.92 | 4.94 | 4.91 | 1,074 |
| December 18, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.92 | 19,472 |
| December 17, 2025 | 4.91 | 4.92 | 4.92 | 4.93 | 4.91 | 1,050 |
| December 16, 2025 | 4.93 | 4.91 | 4.91 | 4.93 | 4.91 | 67,851 |
| December 15, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.92 | 17,629 |
| December 12, 2025 | 4.92 | 4.91 | 4.91 | 4.92 | 4.91 | 5,526 |
| December 11, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.92 | 1,357 |
| December 10, 2025 | 4.91 | 4.91 | 4.91 | 4.92 | 4.9 | 12,511 |
| December 09, 2025 | 4.92 | 4.91 | 4.91 | 4.92 | 4.91 | 28,257 |
| December 08, 2025 | 4.91 | 4.9 | 4.9 | 4.93 | 4.9 | 5,684 |
| December 05, 2025 | 4.95 | 4.92 | 4.92 | 4.95 | 4.92 | 796 |
| December 04, 2025 | 4.92 | 4.93 | 4.93 | 4.94 | 4.92 | 2,365 |
| December 03, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.93 | 1,564 |
| December 02, 2025 | 4.94 | 4.93 | 4.93 | 4.94 | 4.93 | 80 |
| December 01, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.91 | 2,841 |
| November 28, 2025 | 4.93 | 4.94 | 4.94 | 4.97 | 4.93 | 4,067 |
| November 27, 2025 | 4.92 | 4.94 | 4.94 | 4.97 | 4.92 | 14,071 |
| November 26, 2025 | 4.96 | 4.94 | 4.94 | 4.96 | 4.93 | 5,945 |