3.80
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.8 | 3.8 | 3.8 | 3.87 | 3.74 | 808,662 |
| February 19, 2026 | 3.65 | 3.8 | 3.8 | 3.9 | 3.6 | 5.25M |
| February 18, 2026 | 3.75 | 3.65 | 3.65 | 3.8 | 3.6 | 2.27M |
| February 17, 2026 | 3.9 | 3.75 | 3.75 | 4 | 3.7 | 2.79M |
| February 16, 2026 | 3.9 | 3.88 | 3.88 | 4 | 3.8 | 1.56M |
| February 13, 2026 | 3.95 | 3.9 | 3.9 | 4 | 3.86 | 3.82M |
| February 12, 2026 | 4 | 4 | 4 | 4.2 | 3.9 | 8.34M |
| February 11, 2026 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 6.29M |
| February 10, 2026 | 3.68 | 3.9 | 3.9 | 4.1 | 3.6 | 19.95M |
| February 09, 2026 | 3.95 | 3.7 | 3.7 | 4.1 | 3.6 | 11.67M |
| February 06, 2026 | 3.78 | 3.85 | 3.85 | 3.9 | 3.7 | 2.75M |
| February 05, 2026 | 3.95 | 3.78 | 3.78 | 4 | 3.7 | 10.34M |
| February 04, 2026 | 4 | 3.95 | 3.95 | 4.2 | 3.9 | 8.18M |
| February 03, 2026 | 4.2 | 4.05 | 4.05 | 4.2 | 4 | 4.02M |
| February 02, 2026 | 3.95 | 4.02 | 4.02 | 4.2 | 3.8 | 7.37M |
| January 30, 2026 | 4.3 | 4.2 | 4.2 | 4.4 | 3.9 | 17.01M |
| January 29, 2026 | 4.4 | 4.35 | 4.35 | 4.6 | 4.2 | 17.55M |
| January 28, 2026 | 4.6 | 4.49 | 4.49 | 4.7 | 4.4 | 18.55M |
| January 27, 2026 | 4.52 | 4.55 | 4.55 | 4.8 | 4.4 | 35.48M |
| January 26, 2026 | 4.32 | 4.6 | 4.6 | 4.8 | 4.24 | 21.12M |
| January 23, 2026 | 4.1 | 4.25 | 4.25 | 4.3 | 4 | 13.04M |
| January 22, 2026 | 3.95 | 4.1 | 4.1 | 4.19 | 3.8 | 25.22M |
| January 21, 2026 | 4.4 | 4 | 4 | 4.48 | 3.87 | 45.23M |
| January 20, 2026 | 4.3 | 4.24 | 4.24 | 4.36 | 4.04 | 10.41M |
| January 19, 2026 | 4.21 | 4.3 | 4.3 | 4.37 | 4.1 | 6.51M |
| January 16, 2026 | 4.6 | 4.26 | 4.26 | 4.7 | 4.13 | 10.28M |
| January 15, 2026 | 4.58 | 4.65 | 4.65 | 4.9 | 4.3 | 12.15M |
| January 14, 2026 | 3.97 | 4.55 | 4.55 | 4.9 | 3.9 | 42.53M |
| January 13, 2026 | 3.85 | 3.9 | 3.9 | 4.1 | 3.8 | 21.18M |
| January 12, 2026 | 3.7 | 3.8 | 3.8 | 3.9 | 3.6 | 14.87M |
| January 09, 2026 | 3.85 | 3.73 | 3.73 | 4.08 | 3.59 | 12.93M |
| January 08, 2026 | 3.75 | 3.8 | 3.8 | 3.87 | 3.6 | 7.5M |
| January 07, 2026 | 3.55 | 3.75 | 3.75 | 3.75 | 3.4 | 9.52M |
| January 06, 2026 | 3.42 | 3.55 | 3.55 | 3.6 | 3.4 | 5.95M |
| January 05, 2026 | 3.45 | 3.4 | 3.4 | 3.5 | 3.3 | 537,935 |
| January 02, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.4 | 365,107 |
| December 31, 2025 | 3.4 | 3.45 | 3.45 | 3.5 | 3.33 | 1.73M |
| December 30, 2025 | 3.35 | 3.4 | 3.4 | 3.5 | 3.3 | 1.16M |
| December 29, 2025 | 3.5 | 3.3 | 3.3 | 3.59 | 3.2 | 6.96M |
| December 24, 2025 | 3.25 | 3.5 | 3.5 | 3.6 | 3.2 | 3.68M |
| December 23, 2025 | 3.4 | 3.25 | 3.25 | 3.4 | 3.23 | 4.82M |
| December 22, 2025 | 3.6 | 3.35 | 3.35 | 3.6 | 3.3 | 6.78M |
| December 19, 2025 | 3.5 | 3.45 | 3.45 | 3.7 | 3.3 | 6.62M |
| December 18, 2025 | 3.5 | 3.5 | 3.5 | 3.6 | 3.4 | 914,124 |
| December 17, 2025 | 3.49 | 3.6 | 3.6 | 3.6 | 3.3 | 4.08M |
| December 16, 2025 | 3.75 | 3.65 | 3.65 | 3.8 | 3.5 | 2.88M |
| December 15, 2025 | 3.9 | 3.75 | 3.75 | 3.9 | 3.7 | 901,289 |
| December 12, 2025 | 3.75 | 3.8 | 3.8 | 4 | 3 | 21.05M |
| December 11, 2025 | 3.6 | 3.75 | 3.75 | 3.8 | 3.56 | 7.4M |
| December 10, 2025 | 3.4 | 3.6 | 3.6 | 3.7 | 3.3 | 6.74M |
| December 09, 2025 | 3.35 | 3.4 | 3.4 | 3.48 | 3.3 | 2.96M |
| December 08, 2025 | 3.35 | 3.35 | 3.35 | 3.4 | 3.3 | 2.24M |
| December 05, 2025 | 3.15 | 3.35 | 3.35 | 3.4 | 3.1 | 8.16M |
| December 04, 2025 | 3.16 | 3.15 | 3.15 | 3.3 | 3.1 | 2.1M |
| December 03, 2025 | 3.2 | 3.15 | 3.15 | 3.5 | 3.1 | 8.64M |
| December 02, 2025 | 3.25 | 3.25 | 3.25 | 3.3 | 3.2 | 780,539 |
| December 01, 2025 | 3.3 | 3.21 | 3.21 | 3.35 | 3.2 | 2.31M |
| November 28, 2025 | 3.35 | 3.3 | 3.3 | 3.4 | 3.2 | 4.12M |
| November 27, 2025 | 3.5 | 3.35 | 3.35 | 3.6 | 3.31 | 30.99M |
| November 26, 2025 | 3.5 | 3.5 | 3.5 | 3.6 | 3.44 | 4.11M |