4.75
-0.1(-2.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.85 | 4.75 | 4.75 | 5 | 4.66 | 1.05M |
| February 19, 2026 | 4.85 | 4.85 | 4.85 | 5.1 | 4.7 | 1.77M |
| February 18, 2026 | 4.6 | 4.8 | 4.8 | 4.9 | 4.5 | 1.74M |
| February 17, 2026 | 4.5 | 4.5 | 4.5 | 4.68 | 4.4 | 1.23M |
| February 16, 2026 | 4.7 | 4.5 | 4.5 | 4.8 | 4.4 | 1.62M |
| February 13, 2026 | 4.8 | 4.6 | 4.6 | 4.9 | 4.5 | 2.33M |
| February 12, 2026 | 4.55 | 4.55 | 4.55 | 4.68 | 4.51 | 199,539 |
| February 11, 2026 | 4.55 | 4.55 | 4.55 | 4.65 | 4.43 | 569,224 |
| February 10, 2026 | 4.55 | 4.55 | 4.55 | 4.59 | 4.42 | 540,165 |
| February 09, 2026 | 4.55 | 4.55 | 4.55 | 4.64 | 4.4 | 994,613 |
| February 06, 2026 | 4.5 | 4.5 | 4.5 | 4.6 | 4.32 | 933,886 |
| February 05, 2026 | 4.3 | 4.5 | 4.5 | 4.7 | 4.2 | 1.66M |
| February 04, 2026 | 4.5 | 4.5 | 4.5 | 4.65 | 4.1 | 1.01M |
| February 03, 2026 | 4.5 | 4.44 | 4.44 | 4.5 | 4.1 | 998,113 |
| February 02, 2026 | 4.5 | 4.45 | 4.45 | 4.8 | 4.2 | 2.28M |
| January 30, 2026 | 4.22 | 4.63 | 4.63 | 4.64 | 4.22 | 305,460 |
| January 29, 2026 | 4.6 | 4.55 | 4.65 | 4.8 | 4.12 | 932,642 |
| January 28, 2026 | 4.2 | 4.45 | 4.45 | 4.7 | 4 | 983,724 |
| January 27, 2026 | 4.2 | 4.2 | 4.2 | 4.29 | 4.15 | 169,100 |
| January 26, 2026 | 4.25 | 4.2 | 4.2 | 4.39 | 4.08 | 2.81M |
| January 23, 2026 | 4.25 | 4.25 | 4.25 | 4.48 | 4.1 | 3.04M |
| January 22, 2026 | 4.35 | 4.25 | 4.25 | 4.4 | 4.08 | 1.28M |
| January 21, 2026 | 4.5 | 4.35 | 4.35 | 4.6 | 4.2 | 1.03M |
| January 20, 2026 | 4.6 | 4.4 | 4.4 | 4.6 | 4.3 | 3.01M |
| January 19, 2026 | 4.7 | 4.72 | 4.72 | 4.72 | 4.3 | 1.02M |
| January 16, 2026 | 4.3 | 4.66 | 4.66 | 4.7 | 4 | 3.16M |
| January 15, 2026 | 4.1 | 4.15 | 4.15 | 4.19 | 4 | 1.24M |
| January 14, 2026 | 4.15 | 4.1 | 4.1 | 4.27 | 4 | 1.93M |
| January 13, 2026 | 4.1 | 4.15 | 4.15 | 4.28 | 4 | 1.46M |
| January 12, 2026 | 4.45 | 4.32 | 4.32 | 4.5 | 4.1 | 1.49M |
| January 09, 2026 | 4.45 | 4.45 | 4.45 | 4.7 | 4.2 | 379,419 |
| January 08, 2026 | 4.7 | 4.45 | 4.45 | 4.7 | 4.4 | 1.15M |
| January 07, 2026 | 4.65 | 4.8 | 4.8 | 5 | 4.4 | 648,521 |
| January 06, 2026 | 4.88 | 4.62 | 4.62 | 4.88 | 4.4 | 224,987 |
| January 05, 2026 | 4.46 | 4.65 | 4.65 | 4.84 | 4.41 | 1.89M |
| January 02, 2026 | 4.65 | 4.65 | 4.65 | 4.88 | 4.48 | 1.09M |
| December 31, 2025 | 4.65 | 4.65 | 4.65 | 4.84 | 4.55 | 468,663 |
| December 30, 2025 | 4.65 | 4.65 | 4.65 | 4.84 | 4.57 | 653,696 |
| December 29, 2025 | 4.65 | 4.65 | 4.65 | 4.85 | 4.47 | 1.05M |
| December 24, 2025 | 4.65 | 4.65 | 4.65 | 5 | 4.4 | 206,110 |
| December 23, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.43 | 383,633 |
| December 22, 2025 | 4.65 | 4.65 | 4.65 | 4.68 | 4.21 | 1.43M |
| December 19, 2025 | 4.65 | 4.65 | 4.65 | 4.8 | 4.43 | 959,574 |
| December 18, 2025 | 4.7 | 4.65 | 4.65 | 4.9 | 4.4 | 727,659 |
| December 17, 2025 | 4.7 | 5 | 5 | 5 | 4.5 | 731,380 |
| December 16, 2025 | 4.9 | 4.65 | 4.65 | 4.9 | 4.53 | 1.97M |
| December 15, 2025 | 4.65 | 4.65 | 4.65 | 4.83 | 4.55 | 539,723 |
| December 12, 2025 | 4.65 | 4.84 | 4.84 | 4.84 | 4.4 | 436,618 |
| December 11, 2025 | 4.87 | 4.65 | 4.9 | 4.9 | 4.51 | 949,400 |
| December 10, 2025 | 4.65 | 4.5 | 4.5 | 4.9 | 4.42 | 582,909 |
| December 09, 2025 | 4.65 | 4.65 | 4.65 | 4.9 | 4.4 | 1.28M |
| December 08, 2025 | 4.55 | 4.55 | 4.55 | 5.1 | 4.2 | 1.23M |
| December 05, 2025 | 4.64 | 4.55 | 4.55 | 4.9 | 4.36 | 716,647 |
| December 04, 2025 | 4.49 | 4.55 | 4.55 | 4.64 | 4.2 | 453,159 |
| December 03, 2025 | 4.67 | 4.45 | 4.45 | 4.67 | 4.45 | 245,006 |
| December 02, 2025 | 4.58 | 4.55 | 4.55 | 4.79 | 4.54 | 1.62M |
| December 01, 2025 | 4.1 | 4.7 | 4.7 | 4.9 | 4.1 | 3.51M |
| November 28, 2025 | 3.55 | 4.02 | 4.02 | 4.2 | 3.4 | 4.48M |
| November 27, 2025 | 3.55 | 3.55 | 3.55 | 3.64 | 3.48 | 1.29M |
| November 26, 2025 | 3.55 | 3.55 | 3.55 | 3.64 | 3.48 | 1.77M |
