7.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7 | 291,554 |
| February 19, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7 | 117,948 |
| February 18, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7 | 143,734 |
| February 17, 2026 | 7.75 | 7.4 | 7.4 | 8 | 7 | 409,796 |
| February 16, 2026 | 8 | 7.75 | 7.75 | 8.5 | 7.5 | 268,830 |
| February 13, 2026 | 8.25 | 7.6 | 7.6 | 8.5 | 7.6 | 178,354 |
| February 12, 2026 | 8.75 | 8.25 | 8.25 | 9 | 8 | 664,403 |
| February 11, 2026 | 9.25 | 9 | 9 | 9.5 | 8.8 | 150,849 |
| February 10, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9.13 | 37,582 |
| February 09, 2026 | 9.25 | 9.5 | 9.5 | 9.5 | 9 | 598,818 |
| February 06, 2026 | 9.75 | 9.25 | 9.25 | 10 | 9 | 515,199 |
| February 05, 2026 | 11.25 | 10 | 10 | 11.5 | 10 | 596,146 |
| February 04, 2026 | 11.25 | 11.5 | 11.5 | 12 | 11 | 466,121 |
| February 03, 2026 | 10.75 | 11.6 | 11.6 | 11.6 | 10.5 | 75,973 |
| February 02, 2026 | 10.75 | 10.6 | 10.6 | 11 | 10.5 | 265,632 |
| January 30, 2026 | 11.5 | 11 | 11 | 11.5 | 10 | 740,985 |
| January 29, 2026 | 12 | 12.6 | 12.6 | 13 | 11.78 | 702,987 |
| January 28, 2026 | 11.75 | 11.75 | 11.75 | 12.5 | 11 | 217,328 |
| January 27, 2026 | 12.25 | 12.3 | 12.3 | 12.5 | 11 | 398,996 |
| January 26, 2026 | 11 | 12.25 | 12.25 | 12.5 | 10.5 | 1.21M |
| January 23, 2026 | 10.27 | 11 | 11 | 11.5 | 10 | 560,984 |
| January 22, 2026 | 9.63 | 9.63 | 9.63 | 10 | 9.37 | 193,977 |
| January 21, 2026 | 9.5 | 9.5 | 9.5 | 10 | 9 | 84,124 |
| January 20, 2026 | 9.5 | 9.5 | 9.5 | 9.85 | 9 | 312,854 |
| January 19, 2026 | 9 | 9.5 | 9.5 | 10 | 9 | 327,666 |
| January 16, 2026 | 9.5 | 8.9 | 8.9 | 9.5 | 8.5 | 390,464 |
| January 15, 2026 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 135,510 |
| January 14, 2026 | 8.75 | 8.89 | 8.89 | 9 | 8.51 | 132,070 |
| January 13, 2026 | 9 | 9 | 9 | 9.5 | 8.63 | 544,534 |
| January 12, 2026 | 9 | 9.35 | 9.35 | 9.5 | 8.5 | 120,562 |
| January 09, 2026 | 9 | 8.5 | 8.5 | 9.5 | 8.5 | 217,460 |
| January 08, 2026 | 9 | 9 | 9 | 9.4 | 9 | 221,038 |
| January 07, 2026 | 9 | 9 | 9 | 9.5 | 8.5 | 274,214 |
| January 06, 2026 | 8.75 | 9 | 9 | 9.5 | 8.5 | 220,206 |
| January 05, 2026 | 8.5 | 8.5 | 8.5 | 8.9 | 8.5 | 100,543 |
| January 02, 2026 | 8.25 | 8.25 | 8.25 | 8.5 | 8.01 | 111,958 |
| December 31, 2025 | 8 | 8.25 | 8.25 | 8.5 | 8 | 106,444 |
| December 30, 2025 | 8 | 8 | 8 | 8 | 8 | 204,744 |
| December 29, 2025 | 7.5 | 8 | 8 | 8.5 | 7.5 | 204,744 |
| December 24, 2025 | 8.1 | 7.75 | 7.75 | 8.1 | 7.5 | 28,398 |
| December 23, 2025 | 7.75 | 7.85 | 7.85 | 8 | 7.5 | 246,990 |
| December 22, 2025 | 7.75 | 7.5 | 7.5 | 8 | 7.5 | 274,424 |
| December 19, 2025 | 7.75 | 7.5 | 7.5 | 8 | 7.5 | 25,569 |
| December 18, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 119,540 |
| December 17, 2025 | 8 | 7.75 | 7.75 | 8.4 | 7.5 | 415,937 |
| December 16, 2025 | 8.5 | 8 | 8 | 8.5 | 7.5 | 15,530 |
| December 15, 2025 | 8.25 | 8 | 8 | 8.5 | 7.5 | 29,893 |
| December 12, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 114,603 |
| December 11, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 13,120 |
| December 10, 2025 | 8.25 | 8 | 8 | 8.5 | 8 | 43,979 |
| December 09, 2025 | 8.5 | 8.5 | 8.5 | 9 | 8.05 | 228,798 |
| December 08, 2025 | 8 | 8.5 | 8.5 | 9 | 8 | 49,592 |
| December 05, 2025 | 8.5 | 8.5 | 8.5 | 8.55 | 8 | 124,662 |
| December 04, 2025 | 8 | 8.5 | 8.5 | 9 | 8 | 81,138 |
| December 03, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 34,270 |
| December 02, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8.17 | 132,918 |
| December 01, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 164,292 |
| November 28, 2025 | 8.25 | 8.25 | 8.25 | 8.29 | 8.25 | 7,009 |
| November 27, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 8 | 135,765 |
| November 26, 2025 | 9 | 8.75 | 8.75 | 9.5 | 8.5 | 171,786 |