4.55
+0.2(+4.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.35 | 4.55 | 4.55 | 4.64 | 4.35 | 244,704 |
| February 19, 2026 | 4.35 | 4.35 | 4.35 | 4.5 | 4.2 | 200,267 |
| February 18, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 193,655 |
| February 17, 2026 | 4.85 | 4.7 | 4.7 | 5 | 4.31 | 514,952 |
| February 16, 2026 | 5 | 4.85 | 4.85 | 5 | 4.7 | 420,312 |
| February 13, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 157,309 |
| February 12, 2026 | 4.85 | 4.85 | 4.85 | 4.95 | 4.7 | 120,000 |
| February 11, 2026 | 4.85 | 4.85 | 4.85 | 4.95 | 4.7 | 164,313 |
| February 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.7 | 147,631 |
| February 09, 2026 | 4.85 | 4.85 | 4.85 | 4.98 | 4.7 | 23,384 |
| February 06, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 29,880 |
| February 05, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.75 | 56,850 |
| February 04, 2026 | 4.75 | 4.85 | 4.85 | 5 | 4.53 | 219,013 |
| February 03, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.63 | 138,215 |
| February 02, 2026 | 5 | 4.96 | 4.96 | 5.1 | 4.96 | 182,460 |
| January 30, 2026 | 4.75 | 5.2 | 5.2 | 5.2 | 4.75 | 506,015 |
| January 29, 2026 | 5.38 | 4.75 | 4.75 | 5.5 | 4.5 | 248,657 |
| January 28, 2026 | 5.2 | 5.38 | 5.38 | 6 | 4.5 | 2.23M |
| January 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | 32,220 |
| January 26, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 307,801 |
| January 23, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 5.9 | 571,627 |
| January 22, 2026 | 6.25 | 6.25 | 6.25 | 6.47 | 6 | 467,983 |
| January 21, 2026 | 6.25 | 6.19 | 6.19 | 6.5 | 6 | 277,540 |
| January 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6 | 100,000 |
| January 19, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6.01 | 38,363 |
| January 16, 2026 | 6.25 | 6.05 | 6.05 | 6.5 | 6.04 | 57,936 |
| January 15, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 35,685 |
| January 14, 2026 | 6.25 | 6.25 | 6.25 | 6.28 | 6.04 | 139,903 |
| January 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.04 | 6 |
| January 12, 2026 | 5.9 | 6.25 | 6.25 | 6.5 | 5.9 | 103,654 |
| January 09, 2026 | 6.25 | 5.9 | 5.9 | 6.5 | 5.9 | 555,944 |
| January 08, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 6,016 |
| January 07, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6 | 72,731 |
| January 06, 2026 | 6.25 | 6.25 | 6.25 | 6.48 | 6 | 155,648 |
| January 05, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.01 | 282,287 |
| January 02, 2026 | 6.35 | 6.25 | 6.25 | 6.5 | 6 | 123,330 |
| December 31, 2025 | 6.38 | 6.35 | 6.35 | 6.5 | 6.2 | 50,657 |
| December 30, 2025 | 6.38 | 6.27 | 6.27 | 6.38 | 6.27 | 33,330 |
| December 29, 2025 | 6.38 | 6.27 | 6.27 | 6.41 | 6.27 | 90,259 |
| December 24, 2025 | 6.38 | 6.38 | 6.38 | 6.5 | 6.25 | 709 |
| December 23, 2025 | 6.38 | 6.38 | 6.38 | 6.5 | 6.25 | 390 |
| December 22, 2025 | 6.38 | 6.38 | 6.38 | 6.49 | 6.38 | 308 |
| December 19, 2025 | 6.38 | 6.38 | 6.38 | 6.5 | 6.25 | 151,782 |
| December 18, 2025 | 6.25 | 6.38 | 6.38 | 6.49 | 6.25 | 40,812 |
| December 17, 2025 | 6.38 | 6.25 | 6.25 | 6.5 | 6.25 | 3,452 |
| December 16, 2025 | 6.38 | 6.38 | 6.38 | 6.41 | 6.38 | 31,076 |
| December 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.25 | 85,676 |
| December 12, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.26 | 33,000 |
| December 11, 2025 | 6.38 | 6.25 | 6.25 | 6.5 | 6.25 | 51,179 |
| December 10, 2025 | 6.2 | 6.44 | 6.44 | 6.44 | 6.2 | 32,878 |
| December 09, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.26 | 12,398 |
| December 08, 2025 | 6.38 | 6.38 | 6.38 | 6.5 | 6.25 | 55,371 |
| December 05, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 23,100 |
| December 04, 2025 | 6.38 | 6.38 | 6.38 | 6.49 | 6.25 | 13,722 |
| December 03, 2025 | 6.45 | 6.38 | 6.38 | 6.45 | 6.25 | 119,600 |
| December 02, 2025 | 6.38 | 6.38 | 6.38 | 6.5 | 6.25 | 93,515 |
| December 01, 2025 | 6.5 | 6.38 | 6.38 | 6.75 | 6.26 | 170,735 |
| November 28, 2025 | 6.5 | 6.7 | 6.7 | 6.75 | 6.25 | 285,331 |
| November 27, 2025 | 6.5 | 6.5 | 6.5 | 6.74 | 6.25 | 14,524 |
| November 26, 2025 | 6.5 | 6.5 | 6.5 | 6.69 | 6.25 | 49,579 |