1.80
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.8 | 1.8 | 1.8 | 2 | 1.6 | 1M |
| February 19, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.76 | 860,845 |
| February 18, 2026 | 1.8 | 1.8 | 1.8 | 1.9 | 1.61 | 381,938 |
| February 17, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.77 | 1,962 |
| February 16, 2026 | 1.8 | 1.8 | 1.8 | 2 | 1.6 | 1,562 |
| February 13, 2026 | 1.8 | 2 | 2 | 2 | 1.8 | 10 |
| February 12, 2026 | 1.8 | 1.8 | 1.8 | 2 | 1.6 | 375,604 |
| February 11, 2026 | 1.75 | 1.8 | 1.8 | 1.8 | 1.62 | 268,737 |
| February 10, 2026 | 2 | 1.8 | 1.8 | 2.25 | 1.62 | 299,484 |
| February 09, 2026 | 2 | 2 | 2 | 2 | 2 | 29M |
| February 06, 2026 | 2 | 2 | 2 | 2.25 | 1.76 | 1.07M |
| February 05, 2026 | 2 | 2 | 2 | 2.25 | 1.75 | 965 |
| February 04, 2026 | 2 | 1.95 | 1.95 | 2.25 | 1.95 | 413,025 |
| February 03, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 1.75 | 483,012 |
| February 02, 2026 | 2 | 2 | 2 | 2.25 | 1.83 | 3,330 |
| January 30, 2026 | 2 | 2 | 2 | 2.25 | 1.75 | 9,298 |
| January 29, 2026 | 2.12 | 2 | 2 | 2.25 | 2 | 151,422 |
| January 28, 2026 | 2 | 2 | 2 | 2.25 | 2 | 1,614 |
| January 27, 2026 | 1.83 | 2 | 2.25 | 2.25 | 1.75 | 110,470 |
| January 26, 2026 | 2.25 | 1.88 | 1.88 | 2.25 | 1.83 | 1.84M |
| January 23, 2026 | 2 | 2.25 | 2.11 | 2.25 | 2 | 141,402 |
| January 22, 2026 | 2.53 | 2.4 | 2.4 | 2.53 | 2.26 | 173,441 |
| January 21, 2026 | 2.53 | 2.53 | 2.53 | 2.75 | 2.3 | 25,727 |
| January 20, 2026 | 2.8 | 2.53 | 2.53 | 3 | 2.5 | 732,732 |
| January 19, 2026 | 2.8 | 2.8 | 2.8 | 3 | 2.73 | 524,293 |
| January 16, 2026 | 2.8 | 2.75 | 2.75 | 3 | 2.72 | 554,025 |
| January 15, 2026 | 2.8 | 2.8 | 2.8 | 3 | 2.66 | 451,383 |
| January 14, 2026 | 2.35 | 2.8 | 2.8 | 2.8 | 2.2 | 1.76M |
| January 13, 2026 | 2 | 2.35 | 2.35 | 2.5 | 2 | 1.84M |
| January 12, 2026 | 1.9 | 2.2 | 2.2 | 2.4 | 1.9 | 2.46M |
| January 09, 2026 | 1.9 | 1.9 | 1.9 | 2 | 1.8 | 512 |
| January 08, 2026 | 1.9 | 1.9 | 1.9 | 2 | 1.8 | 1M |
| January 07, 2026 | 1.9 | 1.9 | 1.9 | 1.98 | 1.8 | 2.43M |
| January 06, 2026 | 1.9 | 1.9 | 1.9 | 2 | 1.8 | 22,364 |
| January 05, 2026 | 1.9 | 1.9 | 1.9 | 2 | 1.8 | 48,054 |
| January 02, 2026 | 1.9 | 1.9 | 1.9 | 2 | 1.8 | 13,138 |
| December 31, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.85 | 200,000 |
| December 30, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 584,930 |
| December 29, 2025 | 1.95 | 1.95 | 1.95 | 2.1 | 1.8 | 380,196 |
| December 24, 2025 | 1.95 | 1.95 | 1.95 | 2 | 1.8 | 170,036 |
| December 23, 2025 | 1.95 | 1.95 | 1.95 | 2.1 | 1.8 | 477,154 |
| December 22, 2025 | 2.05 | 2.05 | 2.05 | 2.2 | 1.9 | 54,484 |
| December 19, 2025 | 1.9 | 2.2 | 2.2 | 2.2 | 1.9 | 27,061 |
| December 18, 2025 | 24.6 | 24.6 | 24.6 | 26.4 | 20.52 | 152,203 |
| December 17, 2025 | 25.2 | 24.6 | 24.6 | 26.4 | 24 | 20,930 |
| December 16, 2025 | 27 | 25.8 | 25.8 | 28.8 | 24 | 36,125 |
| December 15, 2025 | 28.2 | 25.2 | 25.2 | 28.8 | 25.2 | 73,742 |
| December 12, 2025 | 28.2 | 28.2 | 28.2 | 28.2 | 26.4 | 91,671 |
| December 11, 2025 | 28.2 | 28.2 | 28.2 | 30 | 26.76 | 44,690 |
| December 10, 2025 | 28.2 | 28.2 | 28.2 | 30 | 26.76 | 59,056 |
| December 09, 2025 | 24.6 | 28.2 | 28.2 | 29.28 | 24.6 | 146,333 |
| December 08, 2025 | 25.2 | 24.6 | 24.6 | 26.4 | 22.8 | 241,618 |
| December 05, 2025 | 21.24 | 25.2 | 25.2 | 26.4 | 18 | 703,925 |
| December 04, 2025 | 19.2 | 20.76 | 20.76 | 20.76 | 18 | 9,062 |
| December 03, 2025 | 18 | 19.2 | 19.2 | 20.4 | 17.04 | 205,233 |
| December 02, 2025 | 15.12 | 18.96 | 18.96 | 19.2 | 13.2 | 756,160 |
| December 01, 2025 | 31.56 | 15.6 | 15.6 | 34.8 | 11.76 | 2.45M |
| November 28, 2025 | 28.56 | 31.56 | 31.56 | 31.56 | 25.8 | 21,421 |
| November 27, 2025 | 27 | 28.56 | 28.56 | 29.28 | 27 | 3,937 |
| November 26, 2025 | 28.44 | 27 | 27 | 28.8 | 24 | 18,375 |