9.00
+0.15(+1.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.85 | 9 | 9 | 9.4 | 8.7 | 4.8M |
| February 19, 2026 | 8.8 | 8.85 | 8.85 | 9 | 8.7 | 1.6M |
| February 18, 2026 | 8.85 | 8.8 | 8.8 | 9 | 8.7 | 2.39M |
| February 17, 2026 | 9.08 | 8.76 | 8.76 | 9.2 | 8.7 | 3.35M |
| February 16, 2026 | 8.5 | 9 | 9 | 9.2 | 8.5 | 7.67M |
| February 13, 2026 | 8.6 | 8.45 | 8.45 | 8.98 | 8.2 | 2.99M |
| February 12, 2026 | 8.3 | 8.32 | 8.32 | 8.5 | 8.2 | 2.86M |
| February 11, 2026 | 8.3 | 8.3 | 8.3 | 8.5 | 8.1 | 2.19M |
| February 10, 2026 | 7.69 | 8.4 | 8.4 | 8.4 | 7.3 | 10.91M |
| February 09, 2026 | 7.6 | 7.58 | 7.58 | 7.7 | 7.2 | 5.82M |
| February 06, 2026 | 7.78 | 7.6 | 7.6 | 7.8 | 7.5 | 6.03M |
| February 05, 2026 | 7.8 | 7.6 | 7.6 | 7.8 | 7.5 | 2.62M |
| February 04, 2026 | 7.8 | 7.8 | 7.8 | 8 | 7.51 | 3.84M |
| February 03, 2026 | 8.2 | 7.9 | 7.9 | 8.2 | 7.7 | 2.55M |
| February 02, 2026 | 8.19 | 8 | 8 | 8.3 | 7.7 | 2.69M |
| January 30, 2026 | 8 | 8.25 | 8.25 | 8.3 | 7.6 | 5.14M |
| January 29, 2026 | 8.55 | 8.3 | 8.3 | 8.78 | 7.81 | 4.66M |
| January 28, 2026 | 8.2 | 8.55 | 8.55 | 8.8 | 8.2 | 4.11M |
| January 27, 2026 | 8.8 | 8.6 | 8.6 | 8.9 | 8.2 | 4.31M |
| January 26, 2026 | 8.5 | 8.8 | 8.8 | 9 | 8.3 | 5.63M |
| January 23, 2026 | 8.8 | 8.4 | 8.4 | 9.2 | 8.3 | 6.35M |
| January 22, 2026 | 7.75 | 8.4 | 8.4 | 9 | 7.7 | 6.27M |
| January 21, 2026 | 7.55 | 7.75 | 7.75 | 7.9 | 7.4 | 3.32M |
| January 20, 2026 | 7.55 | 7.8 | 7.8 | 7.8 | 7.3 | 3.23M |
| January 19, 2026 | 7.65 | 7.65 | 7.65 | 7.8 | 7.4 | 2.09M |
| January 16, 2026 | 7.6 | 7.65 | 7.65 | 7.8 | 7.3 | 5.69M |
| January 15, 2026 | 7.45 | 7.6 | 7.6 | 8 | 7.3 | 10.15M |
| January 14, 2026 | 7.45 | 7.35 | 7.35 | 7.6 | 7.1 | 2.67M |
| January 13, 2026 | 7.2 | 7.45 | 7.45 | 7.6 | 7.2 | 3.2M |
| January 12, 2026 | 7.3 | 7.2 | 7.2 | 7.4 | 7.1 | 3.78M |
| January 09, 2026 | 7.4 | 7.3 | 7.3 | 7.8 | 7.2 | 5.41M |
| January 08, 2026 | 7.25 | 7.25 | 7.25 | 7.4 | 7.1 | 1.07M |
| January 07, 2026 | 7.45 | 7.25 | 7.25 | 7.6 | 7 | 3.86M |
| January 06, 2026 | 7.6 | 7.45 | 7.45 | 7.7 | 7.2 | 4.16M |
| January 05, 2026 | 7.8 | 7.6 | 7.6 | 8 | 7.5 | 3.24M |
| January 02, 2026 | 7.4 | 7.8 | 7.8 | 7.9 | 7.3 | 5.56M |
| December 31, 2025 | 7.3 | 7.4 | 7.4 | 7.5 | 7.25 | 1.91M |
| December 30, 2025 | 7.15 | 7.3 | 7.3 | 7.4 | 7.1 | 1.52M |
| December 29, 2025 | 7.15 | 7.15 | 7.15 | 7.34 | 7.14 | 3.22M |
| December 24, 2025 | 7.3 | 7.15 | 7.15 | 7.4 | 7.1 | 2.77M |
| December 23, 2025 | 7.4 | 7.3 | 7.3 | 7.6 | 7 | 9.59M |
| December 22, 2025 | 6.8 | 7.14 | 7.14 | 7.3 | 6.62 | 4.03M |
| December 19, 2025 | 6.85 | 6.8 | 6.8 | 7 | 6.6 | 2.54M |
| December 18, 2025 | 6.99 | 6.85 | 6.85 | 7 | 6.6 | 4.2M |
| December 17, 2025 | 6.85 | 6.75 | 6.75 | 7 | 6.5 | 5.11M |
| December 16, 2025 | 7.15 | 6.85 | 6.85 | 7.2 | 6.8 | 5.16M |
| December 15, 2025 | 7.1 | 7.15 | 7.15 | 7.3 | 7 | 4.13M |
| December 12, 2025 | 7.1 | 7.15 | 7.15 | 7.3 | 7 | 4.92M |
| December 11, 2025 | 7.1 | 7 | 7 | 7.16 | 6.61 | 13.15M |
| December 10, 2025 | 7.25 | 7.14 | 7.14 | 7.4 | 6.92 | 2.99M |
| December 09, 2025 | 7.7 | 7.25 | 7.25 | 7.8 | 7.1 | 4.92M |
| December 08, 2025 | 7.19 | 7.35 | 7.35 | 8 | 7.15 | 7.34M |
| December 05, 2025 | 7.81 | 7.15 | 7.15 | 8 | 7.1 | 6.55M |
| December 04, 2025 | 8.05 | 7.9 | 7.9 | 8.1 | 7.8 | 1.9M |
| December 03, 2025 | 8.15 | 7.9 | 7.9 | 8.4 | 7.8 | 5.88M |
| December 02, 2025 | 8.5 | 8.15 | 8.15 | 8.6 | 8 | 7.59M |
| December 01, 2025 | 8.15 | 8.5 | 8.5 | 9.8 | 8.15 | 28.5M |
| November 28, 2025 | 8.05 | 7.95 | 7.95 | 8.2 | 7.8 | 5.01M |
| November 27, 2025 | 8.9 | 8.05 | 8.05 | 9 | 7.8 | 9.68M |
| November 26, 2025 | 8.08 | 8.7 | 8.7 | 8.9 | 8.08 | 6.12M |