4.50
-0.25(-5.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.75 | 4.5 | 4.5 | 5 | 4.5 | 166,708 |
| February 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.58 | 243,922 |
| February 18, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.75 | 134,166 |
| February 17, 2026 | 5 | 4.75 | 4.75 | 5 | 4.5 | 40,262 |
| February 16, 2026 | 5 | 5 | 5 | 5.5 | 4.5 | 49,342 |
| February 13, 2026 | 5 | 5 | 5 | 5 | 5 | 4,280 |
| February 12, 2026 | 5 | 5 | 5 | 5 | 4.5 | 4,280 |
| February 11, 2026 | 5 | 5 | 5 | 5 | 4.5 | 3,566 |
| February 10, 2026 | 5 | 5 | 5 | 5 | 4.5 | 1,322 |
| February 09, 2026 | 5 | 5 | 5 | 5 | 4.66 | 29,488 |
| February 06, 2026 | 5 | 5 | 5 | 5 | 4.77 | 31,710 |
| February 05, 2026 | 5 | 5 | 5 | 5.3 | 4.77 | 23,813 |
| February 04, 2026 | 5 | 5 | 5 | 5 | 4.77 | 79,154 |
| February 03, 2026 | 4.75 | 5 | 5 | 5.33 | 4.75 | 123,144 |
| February 02, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.15 | 2 |
| January 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.12 | 78,074 |
| January 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.74M |
| January 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.74M |
| January 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.29 | 176,860 |
| January 26, 2026 | 4.25 | 4.75 | 4.75 | 5.28 | 4.22 | 521,276 |
| January 23, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4.25 | 14,020 |
| January 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 876,876 |
| January 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.12 | 24,863 |
| January 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4 | 24,826 |
| January 19, 2026 | 4.25 | 4.25 | 4.25 | 4.45 | 4.25 | 45,922 |
| January 16, 2026 | 4.25 | 4.08 | 4.08 | 4.25 | 4.08 | 9,785 |
| January 15, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 28 |
| January 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 28 |
| January 13, 2026 | 4.25 | 4.25 | 4.25 | 4.4 | 4.25 | 62,786 |
| January 12, 2026 | 4.25 | 4.25 | 4.25 | 4.4 | 4 | 64,536 |
| January 09, 2026 | 4.25 | 4.08 | 4.08 | 4.25 | 4.08 | 2,400 |
| January 08, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4 | 50,000 |
| January 07, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 245,588 |
| January 06, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.08 | 10,471 |
| January 05, 2026 | 4.25 | 4.25 | 4.25 | 4.37 | 4.25 | 68,126 |
| January 02, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4.08 | 165,000 |
| December 31, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
| December 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 87,740 |
| December 29, 2025 | 4.25 | 4.25 | 4.25 | 4.37 | 4.25 | 2,140 |
| December 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.08 | 100,000 |
| December 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.08 | 14,406 |
| December 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.08 | 436 |
| December 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.08 | 12,032 |
| December 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 212,940 |
| December 17, 2025 | 4.25 | 4.25 | 4.25 | 4.5 | 4.25 | 18,210 |
| December 16, 2025 | 4.25 | 4.25 | 4.25 | 4.4 | 4.06 | 85,800 |
| December 15, 2025 | 4.5 | 4.25 | 4.25 | 4.5 | 4 | 53,631 |
| December 12, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 133,100 |
| December 11, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.03 | 4,840 |
| December 10, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4 | 6,044 |
| December 09, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.12 | 6,700 |
| December 08, 2025 | 4.5 | 4.5 | 4.5 | 4.7 | 4 | 432,960 |
| December 05, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 65,001 |
| December 04, 2025 | 5 | 4.5 | 4.5 | 5 | 4.45 | 65,001 |
| December 03, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5 | 25,000 |
| December 02, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5 | 110,200 |
| December 01, 2025 | 5 | 5.25 | 5.25 | 5.3 | 4.67 | 205,795 |
| November 28, 2025 | 5 | 5 | 5 | 5 | 4.67 | 20,268 |
| November 27, 2025 | 5 | 5 | 5 | 5.3 | 4.5 | 149,946 |
| November 26, 2025 | 5 | 5 | 5 | 5.5 | 4.58 | 732,120 |