9.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.25 | 9.25 | 9.25 | 10 | 8.5 | 31,454 |
| February 19, 2026 | 9.25 | 9.25 | 9.25 | 10 | 8.5 | 7,251 |
| February 18, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 8.5 | 20,713 |
| February 17, 2026 | 9.25 | 9.25 | 9.25 | 10 | 8.5 | 200,658 |
| February 16, 2026 | 9.25 | 9.25 | 9.25 | 10 | 8.5 | 241,073 |
| February 13, 2026 | 9.25 | 9.25 | 9.25 | 10 | 8.5 | 134,946 |
| February 12, 2026 | 9.25 | 10 | 10 | 10 | 9.25 | 21,903 |
| February 11, 2026 | 9.25 | 9.25 | 9.25 | 9.88 | 8.5 | 331,132 |
| February 10, 2026 | 9.25 | 9.25 | 9.25 | 9.98 | 8.38 | 206,655 |
| February 09, 2026 | 9.75 | 9.25 | 9.25 | 10.1 | 9 | 335,790 |
| February 06, 2026 | 9.75 | 9.75 | 9.75 | 10.5 | 9 | 3.34M |
| February 05, 2026 | 9.75 | 9.75 | 9.75 | 10.5 | 9 | 190,833 |
| February 04, 2026 | 9.75 | 9.75 | 9.75 | 10.5 | 9 | 150,304 |
| February 03, 2026 | 11.5 | 9.75 | 9.75 | 12.23 | 9 | 728,410 |
| February 02, 2026 | 9.9 | 10.75 | 10.75 | 13 | 8.5 | 2.59M |
| January 30, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 62,064 |
| January 29, 2026 | 8.75 | 8.5 | 8.5 | 9 | 8 | 34,546 |
| January 28, 2026 | 8.5 | 8.75 | 8.75 | 9.5 | 8.25 | 181,024 |
| January 27, 2026 | 9 | 8.5 | 8.5 | 9.5 | 8 | 312,720 |
| January 26, 2026 | 10 | 9 | 9 | 11 | 9 | 342,201 |
| January 23, 2026 | 9.75 | 10 | 10 | 10.5 | 9.55 | 39,375 |
| January 22, 2026 | 9.5 | 9.75 | 9.75 | 10.5 | 9 | 106,278 |
| January 21, 2026 | 9.5 | 9.5 | 9.5 | 10 | 9 | 119,480 |
| January 20, 2026 | 10.5 | 9.5 | 9.5 | 10.5 | 9.38 | 161,514 |
| January 19, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 107,842 |
| January 16, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 34,922 |
| January 15, 2026 | 10.75 | 10.5 | 10.5 | 11 | 10 | 26,611 |
| January 14, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10 | 69,848 |
| January 13, 2026 | 10.75 | 10.75 | 10.75 | 11.5 | 10 | 6,486 |
| January 12, 2026 | 11 | 10.75 | 10.75 | 12 | 10 | 168,673 |
| January 09, 2026 | 11 | 11 | 11 | 12 | 10 | 34,348 |
| January 08, 2026 | 11 | 11 | 11 | 12 | 10 | 28,715 |
| January 07, 2026 | 11 | 11 | 11 | 12 | 10 | 29,545 |
| January 06, 2026 | 10 | 11 | 11 | 12 | 9.81 | 497,750 |
| January 05, 2026 | 10.5 | 10 | 10 | 11 | 9 | 509,643 |
| January 02, 2026 | 9 | 10.25 | 10.25 | 11 | 9 | 331,710 |
| December 31, 2025 | 9.25 | 9 | 9 | 10 | 8.92 | 50,892 |
| December 30, 2025 | 9.25 | 10 | 10 | 10 | 8.88 | 13,226 |
| December 29, 2025 | 9.25 | 9.25 | 9.25 | 10 | 8.5 | 37 |
| December 24, 2025 | 9.25 | 9.25 | 9.25 | 9.74 | 9.25 | 32,466 |
| December 23, 2025 | 9.25 | 9.75 | 9.75 | 10 | 8.88 | 80,802 |
| December 22, 2025 | 9.25 | 9.25 | 9.25 | 9.85 | 8.5 | 102,096 |
| December 19, 2025 | 10 | 9.25 | 9.25 | 10 | 8.77 | 272,385 |
| December 18, 2025 | 10 | 9.53 | 9.53 | 10 | 9.53 | 110,182 |
| December 17, 2025 | 9.75 | 9.84 | 9.84 | 10.4 | 9.1 | 310,434 |
| December 16, 2025 | 10 | 9.75 | 9.75 | 10.17 | 9.13 | 37,612 |
| December 15, 2025 | 10 | 10 | 10 | 11 | 9 | 135,057 |
| December 12, 2025 | 10 | 10 | 10 | 11 | 9 | 21,856 |
| December 11, 2025 | 9.38 | 10 | 9.39 | 10.45 | 9.38 | 81,521 |
| December 10, 2025 | 10.75 | 10 | 10 | 10.75 | 9.33 | 241,705 |
| December 09, 2025 | 10 | 10.75 | 10.75 | 11.5 | 10 | 143,993 |
| December 08, 2025 | 9.5 | 10 | 10 | 10.5 | 9.22 | 258,223 |
| December 05, 2025 | 10.25 | 9.5 | 9.5 | 10.25 | 9.19 | 266,513 |
| December 04, 2025 | 10.53 | 10.25 | 10.25 | 11 | 9.64 | 356,389 |
| December 03, 2025 | 11 | 11 | 11 | 11.5 | 10.5 | 36,672 |
| December 02, 2025 | 11.24 | 10.65 | 10.65 | 11.24 | 10.5 | 64,174 |
| December 01, 2025 | 11 | 11 | 11 | 11.5 | 10.65 | 33,153 |
| November 28, 2025 | 11 | 11 | 11 | 11.5 | 11 | 69,254 |
| November 27, 2025 | 11.25 | 11 | 11 | 12 | 10.5 | 187,707 |
| November 26, 2025 | 11.75 | 11.25 | 11.25 | 12.5 | 10.6 | 268,436 |