4.95
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.95 | 4.95 | 4.95 | 5.2 | 4.7 | 108,917 |
| February 19, 2026 | 4.95 | 4.95 | 4.95 | 5.2 | 4.95 | 17,419 |
| February 18, 2026 | 4.95 | 4.95 | 4.95 | 5.2 | 4.7 | 15,235 |
| February 17, 2026 | 5.05 | 4.95 | 4.95 | 5.2 | 4.7 | 70,410 |
| February 16, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.95 | 517,792 |
| February 13, 2026 | 5.2 | 5.05 | 5.05 | 5.4 | 4.86 | 1.82M |
| February 12, 2026 | 5.25 | 5.25 | 5.25 | 5.4 | 5.1 | 477,961 |
| February 11, 2026 | 4.65 | 5.25 | 5.25 | 5.37 | 4.6 | 1.86M |
| February 10, 2026 | 4.65 | 4.65 | 4.65 | 5 | 4.52 | 2.62M |
| February 09, 2026 | 4.45 | 4.65 | 4.65 | 4.8 | 4.41 | 3.35M |
| February 06, 2026 | 4.55 | 4.45 | 4.45 | 4.6 | 4.4 | 1.51M |
| February 05, 2026 | 4.55 | 4.55 | 4.55 | 4.67 | 4.5 | 1.52M |
| February 04, 2026 | 4.65 | 4.5 | 4.5 | 5 | 4.5 | 104,965 |
| February 03, 2026 | 4.85 | 4.65 | 4.65 | 5 | 4.5 | 847,642 |
| February 02, 2026 | 5 | 4.85 | 4.85 | 5 | 4.81 | 356,396 |
| January 30, 2026 | 4.9 | 4.85 | 4.85 | 5 | 4.72 | 171,153 |
| January 29, 2026 | 4.95 | 4.9 | 4.9 | 5.1 | 4.7 | 1.94M |
| January 28, 2026 | 4.45 | 4.95 | 4.95 | 5 | 4.41 | 4.41M |
| January 27, 2026 | 4.4 | 4.45 | 4.45 | 4.5 | 4.39 | 711,611 |
| January 26, 2026 | 4.35 | 4.5 | 4.5 | 4.5 | 4.2 | 857,544 |
| January 23, 2026 | 4.2 | 4.35 | 4.35 | 4.4 | 4 | 1.2M |
| January 22, 2026 | 4 | 4.05 | 4.05 | 4.1 | 3.95 | 1.17M |
| January 21, 2026 | 4 | 4 | 4 | 4.1 | 3.9 | 123,949 |
| January 20, 2026 | 4 | 4 | 4 | 4.1 | 3.9 | 417,787 |
| January 19, 2026 | 4 | 4 | 4 | 4.1 | 3.9 | 2.7M |
| January 16, 2026 | 4.1 | 4 | 4 | 4.1 | 3.9 | 715,912 |
| January 15, 2026 | 4.15 | 3.95 | 3.95 | 4.2 | 3.8 | 615,286 |
| January 14, 2026 | 4.6 | 4.15 | 4.15 | 4.7 | 4.06 | 1.37M |
| January 13, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.6 | 229,088 |
| January 12, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.55 | 360,105 |
| January 09, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.6 | 784,653 |
| January 08, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 255,569 |
| January 07, 2026 | 4.6 | 4.6 | 4.6 | 4.62 | 4.56 | 69,865 |
| January 06, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.53 | 107,351 |
| January 05, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.4 | 243,619 |
| January 02, 2026 | 4.55 | 4.55 | 4.55 | 4.7 | 4.42 | 270,495 |
| December 31, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.42 | 289,880 |
| December 30, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.5 | 215,240 |
| December 29, 2025 | 4.3 | 4.5 | 4.5 | 4.7 | 4.2 | 571,293 |
| December 24, 2025 | 4.3 | 4.3 | 4.3 | 4.5 | 4.3 | 2,000 |
| December 23, 2025 | 4.3 | 4.3 | 4.3 | 4.5 | 4.1 | 253,744 |
| December 22, 2025 | 4.3 | 4.3 | 4.3 | 4.5 | 4.16 | 903,734 |
| December 19, 2025 | 4.4 | 4.3 | 4.3 | 4.5 | 4 | 342,897 |
| December 18, 2025 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 201,672 |
| December 17, 2025 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 1.87M |
| December 16, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.3 | 2,564 |
| December 15, 2025 | 4.45 | 4.4 | 4.4 | 4.5 | 4.3 | 866,647 |
| December 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.4 | 6,236 |
| December 11, 2025 | 4.45 | 4.45 | 4.45 | 4.5 | 4.4 | 204,279 |
| December 10, 2025 | 4.4 | 4.45 | 4.45 | 4.5 | 4.3 | 756,452 |
| December 09, 2025 | 4.05 | 4.4 | 4.4 | 4.4 | 4.05 | 2M |
| December 08, 2025 | 4.15 | 4.05 | 4.05 | 4.2 | 4 | 1.17M |
| December 05, 2025 | 4.25 | 4.15 | 4.15 | 4.25 | 4.11 | 159,066 |
| December 04, 2025 | 4.25 | 4.25 | 4.25 | 4.3 | 4.21 | 346,681 |
| December 03, 2025 | 4.35 | 4.25 | 4.25 | 4.4 | 4.2 | 327,666 |
| December 02, 2025 | 4.35 | 4.35 | 4.35 | 4.4 | 4.3 | 1.79M |
| December 01, 2025 | 4.5 | 4.35 | 4.35 | 4.7 | 4.3 | 1.15M |
| November 28, 2025 | 4.9 | 4.7 | 4.7 | 5 | 4.52 | 340,699 |
| November 27, 2025 | 5.1 | 4.9 | 4.81 | 5.1 | 4.81 | 183,785 |
| November 26, 2025 | 5 | 5 | 5 | 5 | 4.9 | 8,408 |