4.10
-0.01175(-0.29%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.1 | 4.1 | 4.1 | 4.11 | 4.1 | 16,686 |
| February 19, 2026 | 4.08 | 4.11 | 4.11 | 4.12 | 4.08 | 15 |
| February 18, 2026 | 4.1 | 4.08 | 4.08 | 4.1 | 4.07 | 9 |
| February 17, 2026 | 4.1 | 4.09 | 4.09 | 4.1 | 4.09 | 2 |
| February 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | 2,064 |
| February 13, 2026 | 4.06 | 4.05 | 4.05 | 4.06 | 4.05 | 13,395 |
| February 12, 2026 | 4.04 | 4.06 | 4.06 | 4.06 | 4.04 | 54,257 |
| February 11, 2026 | 4.04 | 4.04 | 4.04 | 4.05 | 4.03 | 135 |
| February 10, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2 |
| February 09, 2026 | 4.05 | 4.03 | 4.03 | 4.05 | 4.02 | 43 |
| February 06, 2026 | 4.03 | 4.03 | 4.03 | 4.05 | 4.03 | 12,429 |
| February 05, 2026 | 4 | 4.05 | 4.05 | 4.05 | 4 | 41,932 |
| February 04, 2026 | 3.99 | 4.01 | 4.01 | 4.01 | 3.99 | 10,810 |
| February 03, 2026 | 4.02 | 4.01 | 4.01 | 4.02 | 4.01 | 295,409 |
| February 02, 2026 | 3.97 | 4.01 | 4.01 | 4.01 | 3.97 | 168,030 |
| January 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 60,712 |
| January 29, 2026 | 3.98 | 3.97 | 3.97 | 3.98 | 3.96 | 46,038 |
| January 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 10,213 |
| January 27, 2026 | 3.99 | 3.97 | 3.97 | 3.99 | 3.97 | 116,061 |
| January 26, 2026 | 3.98 | 3.99 | 3.99 | 4.01 | 3.98 | 4,685 |
| January 23, 2026 | 4.05 | 4.02 | 4.02 | 4.05 | 4.02 | 36,846 |
| January 22, 2026 | 4.06 | 4.04 | 4.04 | 4.06 | 4.04 | 79,543 |
| January 21, 2026 | 4.06 | 4.06 | 4.06 | 4.07 | 4.06 | 22 |
| January 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.04 | 132,547 |
| January 19, 2026 | 4.09 | 4.05 | 4.05 | 4.09 | 4.05 | 92,755 |
| January 16, 2026 | 4.06 | 4.06 | 4.06 | 4.07 | 4.06 | 11,204 |
| January 15, 2026 | 4.05 | 4.06 | 4.06 | 4.06 | 4.05 | 259 |
| January 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 86,533 |
| January 13, 2026 | 4.06 | 4.04 | 4.04 | 4.06 | 4.03 | 39,956 |
| January 12, 2026 | 4.02 | 4.03 | 4.03 | 4.04 | 4.02 | 667 |
| January 09, 2026 | 4.01 | 4.05 | 4.05 | 4.05 | 4.01 | 2 |
| January 08, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1 |
| January 07, 2026 | 4 | 4.01 | 4.01 | 4.01 | 4 | 19 |
| January 06, 2026 | 4 | 4.01 | 4.01 | 4.01 | 4 | 48,839 |
| January 05, 2026 | 4.03 | 4 | 4 | 4.04 | 4 | 35 |
| January 02, 2026 | 4.05 | 4.02 | 4.02 | 4.05 | 4.02 | 56,547 |
| December 31, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4 | 3,944 |
| December 30, 2025 | 4 | 4.02 | 4.02 | 4.02 | 4 | 89 |
| December 29, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4 | 97,457 |
| December 24, 2025 | 4.01 | 4 | 4 | 4.02 | 3.99 | 167 |
| December 23, 2025 | 4 | 4 | 4 | 4 | 3.99 | 216 |
| December 22, 2025 | 4.04 | 4 | 4 | 4.04 | 4 | 27 |
| December 19, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 4.01 | 3,745 |
| December 18, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 4.01 | 8,453 |
| December 17, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 4.02 | 72,366 |
| December 16, 2025 | 4 | 4 | 4 | 4 | 4 | 175 |
| December 15, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4.01 | 38 |
| December 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | 20,680 |
| December 11, 2025 | 4.03 | 4 | 4 | 4.03 | 4 | 48 |
| December 10, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 4.05 | 42 |
| December 09, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.05 | 11 |
| December 08, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 4.05 | 29,131 |
| December 05, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 481 |
| December 04, 2025 | 4.07 | 4.04 | 4.04 | 4.07 | 4.03 | 10 |
| December 03, 2025 | 4.09 | 4.06 | 4.06 | 4.09 | 4.05 | 91 |
| December 02, 2025 | 4.11 | 4.1 | 4.1 | 4.12 | 4.09 | 37 |
| December 01, 2025 | 4.11 | 4.09 | 4.09 | 4.11 | 4.09 | 3,825 |
| November 28, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.08 | 198 |
| November 27, 2025 | 4.09 | 4.08 | 4.08 | 4.1 | 4.08 | 104 |
| November 26, 2025 | 4.09 | 4.09 | 4.09 | 4.11 | 4.09 | 32,042 |