9.75
+0.25(+2.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.4 | 9.75 | 9.75 | 10.5 | 8.5 | 716,547 |
| February 19, 2026 | 8 | 9.5 | 9.5 | 9.5 | 7.5 | 978,644 |
| February 18, 2026 | 7.5 | 8.34 | 8.34 | 8.5 | 7 | 196,005 |
| February 17, 2026 | 7.75 | 7.25 | 7.25 | 8 | 7 | 1.01M |
| February 16, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 97,062 |
| February 13, 2026 | 8.25 | 8 | 8 | 8.5 | 7.5 | 129,335 |
| February 12, 2026 | 8 | 8 | 8 | 8.47 | 7.5 | 292,889 |
| February 11, 2026 | 8.88 | 8 | 7.55 | 8.92 | 7.5 | 794,697 |
| February 10, 2026 | 8.75 | 8.8 | 8.8 | 9 | 8 | 119,999 |
| February 09, 2026 | 7.5 | 8.85 | 8.85 | 10.65 | 7.25 | 1.36M |
| February 06, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 6,481 |
| February 05, 2026 | 11 | 10.75 | 10.75 | 11.5 | 10.5 | 541,181 |
| February 04, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 509,944 |
| February 03, 2026 | 10 | 11 | 11 | 11.5 | 9.5 | 1.48M |
| February 02, 2026 | 9.15 | 10 | 10 | 10.5 | 9 | 354,265 |
| January 30, 2026 | 11.5 | 10 | 10 | 12 | 9.5 | 3.04M |
| January 29, 2026 | 10.5 | 11.5 | 11.5 | 12.5 | 10.5 | 1.78M |
| January 28, 2026 | 9.25 | 10.5 | 10.5 | 11 | 9 | 3.7M |
| January 27, 2026 | 8.75 | 9.25 | 9.25 | 9.5 | 8.5 | 400,486 |
| January 26, 2026 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 420,972 |
| January 23, 2026 | 8.5 | 8.75 | 8.75 | 9 | 8 | 836,943 |
| January 22, 2026 | 9 | 8.5 | 8.5 | 9.5 | 8.5 | 274,142 |
| January 21, 2026 | 9 | 9 | 9 | 9.5 | 8.5 | 222,679 |
| January 20, 2026 | 9 | 9 | 9 | 9.5 | 8.5 | 275,879 |
| January 19, 2026 | 8.75 | 9 | 9 | 9.5 | 8.5 | 400,376 |
| January 16, 2026 | 8.75 | 8.9 | 8.9 | 9 | 8.5 | 114,103 |
| January 15, 2026 | 7.5 | 8.75 | 8.75 | 9 | 7 | 855,128 |
| January 14, 2026 | 7.75 | 7 | 7 | 8 | 7 | 67,242 |
| January 13, 2026 | 7 | 7.75 | 7.75 | 8 | 7 | 801,281 |
| January 12, 2026 | 7 | 7 | 7 | 7.5 | 6.5 | 36,244 |
| January 09, 2026 | 7.25 | 7 | 7 | 7.5 | 7 | 229,200 |
| January 08, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 132,936 |
| January 07, 2026 | 7.25 | 7.55 | 7.55 | 7.55 | 7 | 208,773 |
| January 06, 2026 | 7.5 | 7 | 7 | 8 | 7 | 572,327 |
| January 05, 2026 | 7.13 | 7.5 | 7.5 | 8 | 6.75 | 291,919 |
| January 02, 2026 | 6.75 | 7.13 | 7.13 | 7.5 | 6.5 | 507,178 |
| December 31, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 9,344 |
| December 30, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.75 | 29,134 |
| December 29, 2025 | 6.63 | 6.75 | 6.75 | 7 | 6.5 | 29,342 |
| December 24, 2025 | 6.63 | 6.63 | 6.63 | 6.75 | 6.5 | 97,391 |
| December 23, 2025 | 6.5 | 6.63 | 6.63 | 6.75 | 6.25 | 392,567 |
| December 22, 2025 | 6.25 | 6.5 | 6.5 | 6.75 | 6.08 | 458,934 |
| December 19, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 235,747 |
| December 18, 2025 | 6.44 | 6.25 | 6.25 | 6.5 | 6 | 140,397 |
| December 17, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 137,760 |
| December 16, 2025 | 6.13 | 6.25 | 6.25 | 6.5 | 5.75 | 38,115 |
| December 15, 2025 | 6.13 | 6.13 | 6.13 | 6.5 | 5.8 | 403,992 |
| December 12, 2025 | 6.13 | 6.13 | 6.13 | 6.5 | 5.75 | 7,908 |
| December 11, 2025 | 6.13 | 6.3 | 6.3 | 6.5 | 5.76 | 105,116 |
| December 10, 2025 | 6.35 | 6.13 | 6.13 | 6.5 | 5.75 | 13,916 |
| December 09, 2025 | 6.13 | 5.75 | 5.75 | 6.5 | 5.75 | 17,727 |
| December 08, 2025 | 6.13 | 6.13 | 6.13 | 6.5 | 5.75 | 47,149 |
| December 05, 2025 | 6.3 | 6.13 | 6.13 | 6.5 | 5.75 | 228,657 |
| December 04, 2025 | 6.01 | 6.25 | 6.25 | 6.5 | 6 | 18,248 |
| December 03, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6 | 773,985 |
| December 02, 2025 | 6.27 | 6.25 | 6.25 | 6.5 | 6 | 172,320 |
| December 01, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 40,054 |
| November 28, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.25 | 47,715 |
| November 27, 2025 | 6.5 | 6.25 | 6.02 | 6.5 | 6.01 | 420,120 |
| November 26, 2025 | 6.25 | 6.33 | 6.33 | 6.35 | 6.09 | 202,415 |