4.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 96,948 |
| February 19, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4.02 | 97,143 |
| February 18, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 147,628 |
| February 17, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 25,435 |
| February 16, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4.02 | 53,082 |
| February 13, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 63,845 |
| February 12, 2026 | 4.5 | 4.5 | 4.5 | 4.89 | 4.38 | 108,436 |
| February 11, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4.02 | 34,761 |
| February 10, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 223,081 |
| February 09, 2026 | 4.5 | 4.5 | 4.5 | 4.99 | 4.02 | 28,522 |
| February 06, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 68,532 |
| February 05, 2026 | 4.75 | 4.5 | 4.5 | 5 | 4 | 359,255 |
| February 04, 2026 | 4.55 | 4.75 | 4.75 | 5 | 4.5 | 504,970 |
| February 03, 2026 | 4.55 | 4.55 | 4.55 | 4.6 | 4.5 | 140,445 |
| February 02, 2026 | 4.75 | 4.5 | 4.5 | 5 | 4.5 | 94,501 |
| January 30, 2026 | 5.25 | 4.75 | 4.75 | 5.5 | 4 | 1.88M |
| January 29, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 34,899 |
| January 28, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 245,508 |
| January 27, 2026 | 5.25 | 5.25 | 5.25 | 5.49 | 5 | 52,310 |
| January 26, 2026 | 5.5 | 5.25 | 5.25 | 6 | 5 | 473,232 |
| January 23, 2026 | 5.5 | 5.5 | 5.5 | 6 | 5 | 100,116 |
| January 22, 2026 | 5.75 | 5.25 | 5.25 | 6 | 5 | 386,219 |
| January 21, 2026 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 75,428 |
| January 20, 2026 | 6 | 5.75 | 5.75 | 6 | 5.51 | 50,131 |
| January 19, 2026 | 6 | 5.75 | 5.75 | 6.49 | 5.5 | 305,574 |
| January 16, 2026 | 6 | 6 | 6 | 6.49 | 5.52 | 233,621 |
| January 15, 2026 | 6 | 6 | 6 | 6.49 | 5.52 | 172,159 |
| January 14, 2026 | 6 | 6 | 6 | 6.5 | 5.77 | 94,101 |
| January 13, 2026 | 6 | 6 | 6 | 6.49 | 5.52 | 106,574 |
| January 12, 2026 | 6 | 6 | 6 | 6.5 | 5.52 | 137,006 |
| January 09, 2026 | 6 | 5.5 | 5.5 | 6.5 | 5.5 | 64,314 |
| January 08, 2026 | 6 | 6 | 6 | 6.49 | 5.7 | 31,173 |
| January 07, 2026 | 6 | 6 | 6 | 6.5 | 5.5 | 75,408 |
| January 06, 2026 | 6 | 6 | 6 | 6.5 | 5.5 | 219,282 |
| January 05, 2026 | 6 | 6 | 6 | 6.5 | 5.5 | 574,062 |
| January 02, 2026 | 6 | 6 | 6 | 6.5 | 5.51 | 635,996 |
| December 31, 2025 | 6 | 6 | 6 | 6.5 | 5.62 | 183,270 |
| December 30, 2025 | 6 | 6 | 6 | 6.5 | 5.5 | 158,660 |
| December 29, 2025 | 5.75 | 6 | 6 | 6.5 | 5.5 | 225,212 |
| December 24, 2025 | 5.75 | 5.75 | 5.75 | 6.02 | 5.5 | 70,413 |
| December 23, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 301,838 |
| December 22, 2025 | 5.75 | 5.75 | 5.75 | 5.98 | 5.5 | 210,959 |
| December 19, 2025 | 6 | 5.75 | 5.75 | 6.5 | 5.5 | 579,013 |
| December 18, 2025 | 6.17 | 6 | 6 | 6.5 | 5.5 | 561,189 |
| December 17, 2025 | 6.5 | 6 | 6 | 7 | 5.5 | 485,559 |
| December 16, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6 | 94,096 |
| December 15, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6 | 541,093 |
| December 12, 2025 | 6.25 | 6.5 | 6.5 | 7 | 6 | 7M |
| December 11, 2025 | 5.5 | 6.25 | 6.25 | 7 | 5.3 | 2.35M |
| December 10, 2025 | 4.5 | 5.5 | 5.5 | 5.8 | 4 | 845,270 |
| December 09, 2025 | 4 | 4.4 | 4.4 | 4.5 | 3.8 | 792,231 |
| December 08, 2025 | 3.85 | 4 | 4 | 4.2 | 3.8 | 110,200 |
| December 05, 2025 | 3.83 | 3.85 | 3.85 | 3.9 | 3.8 | 86,540 |
| December 04, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.7 | 250,121 |
| December 03, 2025 | 3.8 | 3.8 | 3.8 | 3.9 | 3.7 | 185,479 |
| December 02, 2025 | 3.8 | 3.8 | 3.8 | 3.9 | 3.7 | 41,589 |
| December 01, 2025 | 3.8 | 3.7 | 3.7 | 3.9 | 3.7 | 36,934 |
| November 28, 2025 | 3.75 | 3.8 | 3.8 | 3.9 | 3.7 | 438,465 |
| November 27, 2025 | 3.75 | 3.75 | 3.75 | 3.8 | 3.71 | 130,128 |
| November 26, 2025 | 3.75 | 3.75 | 3.75 | 3.8 | 3.7 | 10,760 |