4.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4.3 | 34,221 |
| February 19, 2026 | 5 | 4.5 | 4.5 | 5 | 4.08 | 460,234 |
| February 18, 2026 | 5.25 | 4.5 | 4.5 | 5.5 | 4 | 388,648 |
| February 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5 | 41,483 |
| February 16, 2026 | 5.75 | 5.25 | 5.25 | 6 | 5 | 231,530 |
| February 13, 2026 | 6.25 | 5.75 | 5.75 | 7 | 5.5 | 226,090 |
| February 12, 2026 | 7 | 6.75 | 6.75 | 7.5 | 6.5 | 92,850 |
| February 11, 2026 | 6.5 | 7 | 7 | 8 | 6.5 | 139,348 |
| February 10, 2026 | 7.25 | 7.6 | 7.6 | 8 | 6.5 | 256,065 |
| February 09, 2026 | 6.25 | 7.25 | 7.25 | 8.5 | 5.75 | 471,845 |
| February 06, 2026 | 6.25 | 6.25 | 6.25 | 6.91 | 5.75 | 60,923 |
| February 05, 2026 | 6.25 | 6.25 | 6.25 | 7 | 5.5 | 21,039 |
| February 04, 2026 | 6.25 | 6.25 | 6.25 | 7.5 | 5.5 | 51,308 |
| February 03, 2026 | 6.25 | 6.25 | 6.25 | 7 | 5.5 | 80,830 |
| February 02, 2026 | 6.75 | 6.25 | 6.25 | 7.05 | 5.5 | 358,183 |
| January 30, 2026 | 7 | 6.75 | 6.75 | 7.5 | 6 | 194,552 |
| January 29, 2026 | 7 | 7 | 7 | 7.33 | 6.35 | 150,106 |
| January 28, 2026 | 7 | 7 | 7 | 7.44 | 6.39 | 151,106 |
| January 27, 2026 | 7 | 7 | 7 | 7.44 | 6.38 | 115,776 |
| January 26, 2026 | 7 | 7 | 7 | 7.9 | 6.11 | 486,624 |
| January 23, 2026 | 7 | 7 | 7 | 8 | 6 | 92,848 |
| January 22, 2026 | 5.5 | 7 | 7 | 7.5 | 5.5 | 648,160 |
| January 21, 2026 | 5.5 | 5.5 | 5.5 | 6 | 5 | 182,353 |
| January 20, 2026 | 5.5 | 5.5 | 5.5 | 6 | 5.37 | 106,219 |
| January 19, 2026 | 5.5 | 5.5 | 5.5 | 6 | 5 | 430,511 |
| January 16, 2026 | 6 | 6 | 6 | 6.49 | 5.5 | 60,801 |
| January 15, 2026 | 7 | 6 | 6 | 7 | 5.26 | 158,370 |
| January 14, 2026 | 6 | 6 | 6 | 6.68 | 5 | 49,683 |
| January 13, 2026 | 6 | 6 | 6 | 6.68 | 5 | 63,818 |
| January 12, 2026 | 6 | 6 | 6 | 7 | 5 | 276,968 |
| January 09, 2026 | 6 | 6 | 6 | 7 | 5 | 114,100 |
| January 08, 2026 | 5.75 | 6 | 6 | 7 | 5 | 253,770 |
| January 07, 2026 | 5.5 | 5.75 | 5.75 | 6.5 | 5 | 393,455 |
| January 06, 2026 | 7 | 5.5 | 5.5 | 7.85 | 5 | 519,219 |
| January 05, 2026 | 7 | 7 | 7 | 8 | 6.55 | 109,723 |
| January 02, 2026 | 7 | 7 | 7 | 8 | 6 | 128,879 |
| December 31, 2025 | 7 | 7 | 7 | 7.65 | 6 | 58,836 |
| December 30, 2025 | 6 | 7 | 7 | 8 | 5.5 | 248,379 |
| December 29, 2025 | 6 | 6 | 6 | 6.5 | 5.5 | 46,196 |
| December 24, 2025 | 6 | 6 | 6 | 6.5 | 5 | 221,365 |
| December 23, 2025 | 5.75 | 6 | 6 | 6.5 | 5 | 484,848 |
| December 22, 2025 | 6.5 | 5.75 | 5.75 | 6.5 | 5 | 506,509 |
| December 19, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6 | 205,632 |
| December 18, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6 | 251,917 |
| December 17, 2025 | 6.5 | 6.5 | 6.5 | 7.5 | 6 | 532,488 |
| December 16, 2025 | 7 | 6.5 | 6.5 | 7.5 | 6 | 380,357 |
| December 15, 2025 | 7.75 | 7 | 7 | 8.29 | 6.37 | 298,049 |
| December 12, 2025 | 8 | 7.75 | 7.75 | 8.5 | 7 | 440,487 |
| December 11, 2025 | 6.5 | 8 | 8 | 9.5 | 6 | 1.32M |
| December 10, 2025 | 7.5 | 6.5 | 6.5 | 9 | 6 | 621,601 |
| December 09, 2025 | 9 | 7.5 | 7.5 | 9.5 | 7 | 1.07M |
| December 08, 2025 | 9 | 9 | 9 | 12 | 7.5 | 4.35M |
| December 05, 2025 | 3.25 | 8.25 | 8.25 | 10 | 3.25 | 9.41M |
| December 04, 2025 | 3 | 3 | 3 | 3.5 | 2.5 | 176,198 |
| December 03, 2025 | 3 | 3 | 3 | 3.5 | 2.87 | 511,646 |
| December 02, 2025 | 3.5 | 3 | 3 | 4 | 2.5 | 1.42M |
| December 01, 2025 | 2.75 | 3.5 | 3.5 | 4 | 2.5 | 1.57M |
| November 28, 2025 | 2.75 | 2.75 | 2.75 | 3 | 2.5 | 575,805 |
| November 27, 2025 | 2.35 | 2.75 | 2.75 | 3.5 | 2.35 | 3.76M |
| November 26, 2025 | 2.35 | 2.35 | 2.35 | 2.65 | 2.26 | 190,608 |