9.70
+0.4(+4.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.4 | 9.7 | 9.7 | 10.1 | 9.15 | 1.88M |
| February 19, 2026 | 9.5 | 9.3 | 9.3 | 10 | 9.25 | 528,439 |
| February 18, 2026 | 9.95 | 9.3 | 9.3 | 9.95 | 9.3 | 632,941 |
| February 17, 2026 | 10.5 | 9.4 | 9.4 | 10.5 | 9.32 | 460,032 |
| February 16, 2026 | 9.09 | 9.5 | 9.5 | 10 | 9 | 1.36M |
| February 13, 2026 | 8.7 | 9.3 | 9.3 | 9.4 | 8.7 | 803,457 |
| February 12, 2026 | 9.75 | 9.35 | 9.35 | 10 | 8.65 | 1.94M |
| February 11, 2026 | 9.4 | 8.5 | 8.5 | 10.3 | 8.5 | 1.37M |
| February 10, 2026 | 9.4 | 9.5 | 9.5 | 10.1 | 9.4 | 1.57M |
| February 09, 2026 | 9.5 | 9.5 | 9.5 | 10 | 9 | 3.48M |
| February 06, 2026 | 9.55 | 8.95 | 8.95 | 9.55 | 8.85 | 527,268 |
| February 05, 2026 | 8.9 | 9 | 9 | 9.4 | 8.85 | 354,597 |
| February 04, 2026 | 8.8 | 9.05 | 9.05 | 9.55 | 8.8 | 289,382 |
| February 03, 2026 | 9.15 | 9.25 | 9.25 | 9.55 | 8.6 | 1.69M |
| February 02, 2026 | 9 | 9.1 | 9.1 | 9.4 | 8.6 | 1.21M |
| January 30, 2026 | 8.76 | 8.95 | 8.95 | 9.45 | 8.5 | 2.54M |
| January 29, 2026 | 8.75 | 8.95 | 8.95 | 8.95 | 8.5 | 600,019 |
| January 28, 2026 | 9 | 8.85 | 8.85 | 9 | 8.6 | 571,827 |
| January 27, 2026 | 8.95 | 8.55 | 8.55 | 8.95 | 8.35 | 964,037 |
| January 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.5 | 1.34M |
| January 23, 2026 | 8.35 | 8.75 | 8.75 | 9 | 8.35 | 594,148 |
| January 22, 2026 | 8.75 | 8.45 | 8.45 | 8.85 | 8.3 | 1.33M |
| January 21, 2026 | 8.75 | 8.5 | 8.5 | 9.3 | 8.36 | 1.11M |
| January 20, 2026 | 8.6 | 9.15 | 9.15 | 9.35 | 8.3 | 1.92M |
| January 19, 2026 | 8.5 | 8.6 | 8.6 | 9 | 8.19 | 1.11M |
| January 16, 2026 | 9.05 | 8.5 | 8.5 | 9.5 | 7.6 | 6.17M |
| January 15, 2026 | 9.9 | 9.05 | 9.05 | 9.95 | 9.05 | 2.09M |
| January 14, 2026 | 10.2 | 9.75 | 9.75 | 10.2 | 9.4 | 1.72M |
| January 13, 2026 | 9.75 | 9.78 | 9.78 | 10.2 | 9.55 | 1.19M |
| January 12, 2026 | 10.1 | 9.75 | 9.75 | 10.2 | 9.55 | 445,151 |
| January 09, 2026 | 10.3 | 9.6 | 9.6 | 10.3 | 9.6 | 285,952 |
| January 08, 2026 | 9.55 | 9.55 | 9.55 | 10.1 | 9.55 | 724,750 |
| January 07, 2026 | 9.9 | 9.75 | 9.75 | 10 | 9.55 | 1.36M |
| January 06, 2026 | 9.55 | 9.7 | 9.7 | 10 | 9.5 | 1.64M |
| January 05, 2026 | 9.5 | 9.85 | 9.85 | 10.4 | 9.5 | 732,845 |
| January 02, 2026 | 9.55 | 9.55 | 9.55 | 10.5 | 9.55 | 769,996 |
| December 31, 2025 | 9.6 | 10.1 | 10.1 | 10.5 | 9.6 | 115,177 |
| December 30, 2025 | 10.2 | 10.1 | 10.1 | 10.5 | 9.55 | 554,220 |
| December 29, 2025 | 10.1 | 10.1 | 10.1 | 10.5 | 9.7 | 395,570 |
| December 24, 2025 | 9.85 | 10.1 | 10.1 | 10.5 | 9.75 | 747,827 |
| December 23, 2025 | 10.4 | 9.95 | 9.95 | 10.5 | 9.7 | 1.4M |
| December 22, 2025 | 9.8 | 10 | 10 | 10.5 | 9.8 | 1.09M |
| December 19, 2025 | 9.6 | 10.2 | 10.2 | 10.4 | 9.6 | 1.27M |
| December 18, 2025 | 10 | 10.3 | 10.3 | 10.4 | 9.8 | 3.48M |
| December 17, 2025 | 9.9 | 10 | 10 | 10.4 | 9.85 | 839,236 |
| December 16, 2025 | 10.4 | 10 | 10 | 10.4 | 9.95 | 388,793 |
| December 15, 2025 | 10.29 | 10.4 | 10.4 | 10.4 | 9.88 | 2.43M |
| December 12, 2025 | 10.3 | 10 | 10 | 10.4 | 9.7 | 858,370 |
| December 11, 2025 | 10 | 10.2 | 10.2 | 10.4 | 9.7 | 3.28M |
| December 10, 2025 | 12.2 | 10.4 | 10.4 | 13 | 9.75 | 7.27M |
| December 09, 2025 | 11.09 | 11.6 | 11.6 | 12.2 | 10.6 | 2.29M |
| December 08, 2025 | 11.2 | 10.9 | 10.9 | 11.2 | 10.5 | 877,234 |
| December 05, 2025 | 11.3 | 11 | 11 | 11.9 | 10.9 | 1.39M |
| December 04, 2025 | 11.2 | 11.6 | 11.6 | 11.8 | 10.8 | 2.82M |
| December 03, 2025 | 9.25 | 11 | 11 | 11 | 9.25 | 1.46M |
| December 02, 2025 | 9.4 | 9.5 | 9.5 | 9.6 | 9.04 | 1.59M |
| December 01, 2025 | 9.25 | 9.15 | 9.15 | 9.5 | 9.15 | 628,336 |
| November 28, 2025 | 9.15 | 8.95 | 8.95 | 9.5 | 8.1 | 3.75M |
| November 27, 2025 | 9.3 | 8.6 | 8.6 | 9.5 | 8.5 | 2.33M |
| November 26, 2025 | 9.8 | 9.5 | 9.5 | 10 | 9.2 | 1.36M |