9.00
+0.101(+1.14%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.92 | 9 | 9 | 9 | 8.92 | 18,883 |
| February 19, 2026 | 8.93 | 8.9 | 8.9 | 8.94 | 8.88 | 4,547 |
| February 18, 2026 | 8.9 | 8.99 | 8.95 | 8.99 | 8.89 | 22,535 |
| February 17, 2026 | 8.82 | 8.88 | 8.84 | 8.88 | 8.81 | 12,633 |
| February 16, 2026 | 8.85 | 8.81 | 8.78 | 8.86 | 8.81 | 40,140 |
| February 13, 2026 | 8.85 | 8.82 | 8.78 | 8.85 | 8.78 | 31,864 |
| February 12, 2026 | 8.96 | 8.84 | 8.8 | 8.97 | 8.83 | 22,361 |
| February 11, 2026 | 8.92 | 8.89 | 8.85 | 8.92 | 8.86 | 4,515 |
| February 10, 2026 | 8.92 | 8.9 | 8.86 | 8.93 | 8.9 | 18,504 |
| February 09, 2026 | 8.84 | 8.91 | 8.91 | 8.91 | 8.82 | 12,381 |
| February 06, 2026 | 8.73 | 8.82 | 8.82 | 8.82 | 8.69 | 2,995 |
| February 05, 2026 | 8.8 | 8.73 | 8.73 | 8.83 | 8.7 | 16,444 |
| February 04, 2026 | 8.82 | 8.8 | 8.8 | 8.87 | 8.8 | 24,529 |
| February 03, 2026 | 8.89 | 8.81 | 8.81 | 8.91 | 8.78 | 16,362 |
| February 02, 2026 | 8.67 | 8.82 | 8.82 | 8.83 | 8.67 | 8,231 |
| January 30, 2026 | 8.68 | 8.72 | 8.72 | 8.76 | 8.68 | 4,350 |
| January 29, 2026 | 8.77 | 8.66 | 8.66 | 8.77 | 8.65 | 10,732 |
| January 28, 2026 | 8.81 | 8.71 | 8.71 | 8.81 | 8.71 | 32,841 |
| January 27, 2026 | 8.77 | 8.78 | 8.78 | 8.79 | 8.73 | 12,131 |
| January 26, 2026 | 8.72 | 8.73 | 8.73 | 8.76 | 8.7 | 32,217 |
| January 23, 2026 | 8.72 | 8.73 | 8.73 | 8.73 | 8.68 | 27,918 |
| January 22, 2026 | 8.73 | 8.74 | 8.74 | 8.77 | 8.72 | 14,596 |
| January 21, 2026 | 8.62 | 8.62 | 8.62 | 8.63 | 8.55 | 16,079 |
| January 20, 2026 | 8.65 | 8.63 | 8.63 | 8.65 | 8.57 | 19,506 |
| January 19, 2026 | 8.69 | 8.7 | 8.7 | 8.74 | 8.68 | 13,580 |
| January 16, 2026 | 8.83 | 8.81 | 8.81 | 8.83 | 8.8 | 52,621 |
| January 15, 2026 | 8.83 | 8.83 | 8.83 | 8.84 | 8.81 | 9,542 |
| January 14, 2026 | 8.81 | 8.78 | 8.78 | 8.83 | 8.78 | 13,400 |
| January 13, 2026 | 8.81 | 8.79 | 8.79 | 8.82 | 8.78 | 10,223 |
| January 12, 2026 | 8.76 | 8.79 | 8.79 | 8.79 | 8.74 | 124,522 |
| January 09, 2026 | 8.72 | 8.77 | 8.77 | 8.77 | 8.72 | 2,776 |
| January 08, 2026 | 8.66 | 8.67 | 8.67 | 8.69 | 8.66 | 14,913 |
| January 07, 2026 | 8.7 | 8.69 | 8.69 | 8.71 | 8.68 | 53,586 |
| January 06, 2026 | 8.67 | 8.68 | 8.68 | 8.7 | 8.64 | 11,645 |
| January 05, 2026 | 8.63 | 8.67 | 8.67 | 8.67 | 8.6 | 19,135 |
| January 02, 2026 | 8.49 | 8.57 | 8.57 | 8.58 | 8.49 | 30,717 |
| December 31, 2025 | 8.47 | 8.48 | 8.48 | 8.49 | 8.45 | 89,103 |
| December 30, 2025 | 8.43 | 8.51 | 8.51 | 8.51 | 8.43 | 8,633 |
| December 29, 2025 | 8.46 | 8.43 | 8.43 | 8.46 | 8.41 | 7,160 |
| December 24, 2025 | 8.45 | 8.43 | 8.43 | 8.45 | 8.43 | 33,493 |
| December 23, 2025 | 8.42 | 8.43 | 8.43 | 8.43 | 8.4 | 12,094 |
| December 22, 2025 | 8.45 | 8.42 | 8.42 | 8.45 | 8.41 | 54,455 |
| December 19, 2025 | 8.4 | 8.43 | 8.43 | 8.44 | 8.4 | 15,037 |
| December 18, 2025 | 8.33 | 8.4 | 8.4 | 8.41 | 8.33 | 6,619 |
| December 17, 2025 | 8.39 | 8.32 | 8.32 | 8.39 | 8.32 | 18,584 |
| December 16, 2025 | 8.38 | 8.35 | 8.35 | 8.41 | 8.35 | 44,350 |
| December 15, 2025 | 8.37 | 8.4 | 8.4 | 8.41 | 8.37 | 50,835 |
| December 12, 2025 | 8.41 | 8.35 | 8.35 | 8.44 | 8.35 | 42,412 |
| December 11, 2025 | 8.33 | 8.39 | 8.39 | 8.41 | 8.31 | 8,740 |
| December 10, 2025 | 8.34 | 8.32 | 8.32 | 8.35 | 8.32 | 6,114 |
| December 09, 2025 | 8.39 | 8.34 | 8.34 | 8.39 | 8.34 | 36,659 |
| December 08, 2025 | 8.33 | 8.35 | 8.35 | 8.37 | 8.33 | 17,458 |
| December 05, 2025 | 8.37 | 8.33 | 8.33 | 8.38 | 8.33 | 15,558 |
| December 04, 2025 | 8.34 | 8.34 | 8.34 | 8.35 | 8.32 | 12,764 |
| December 03, 2025 | 8.31 | 8.29 | 8.29 | 8.34 | 8.28 | 121,120 |
| December 02, 2025 | 8.27 | 8.28 | 8.28 | 8.31 | 8.27 | 8,500 |
| December 01, 2025 | 8.21 | 8.25 | 8.25 | 8.26 | 8.2 | 33,044 |
| November 28, 2025 | 8.26 | 8.27 | 8.27 | 8.28 | 8.23 | 20,602 |
| November 27, 2025 | 8.26 | 8.24 | 8.24 | 8.26 | 8.24 | 6,822 |
| November 26, 2025 | 8.22 | 8.24 | 8.24 | 8.24 | 8.17 | 2,859 |