9.20
+0.45(+5.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9 | 9.2 | 9.2 | 9.4 | 8.5 | 240,593 |
| February 19, 2026 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 355,464 |
| February 18, 2026 | 8.25 | 8.75 | 8.75 | 9 | 8 | 757,405 |
| February 17, 2026 | 9.05 | 8.25 | 8.25 | 9.5 | 8 | 793,519 |
| February 16, 2026 | 9.5 | 9.05 | 9.05 | 9.5 | 8.6 | 681,516 |
| February 13, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 223,174 |
| February 12, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 388,598 |
| February 11, 2026 | 9.5 | 9.25 | 9.25 | 9.5 | 9 | 339,590 |
| February 10, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 320,782 |
| February 09, 2026 | 9.5 | 9.5 | 9.5 | 9.5 | 8.5 | 554,794 |
| February 06, 2026 | 9 | 9 | 9 | 9.5 | 8.5 | 276,176 |
| February 05, 2026 | 9 | 9.5 | 9.5 | 9.5 | 8.5 | 1.29M |
| February 04, 2026 | 9 | 9.25 | 9.25 | 9.5 | 8.5 | 343,168 |
| February 03, 2026 | 9 | 9 | 9 | 9.5 | 8.5 | 467,015 |
| February 02, 2026 | 8.75 | 9 | 9 | 9.5 | 8.5 | 826,506 |
| January 30, 2026 | 9.5 | 9.25 | 9.25 | 9.5 | 9 | 700,983 |
| January 29, 2026 | 9.25 | 9.1 | 9.1 | 9.8 | 9 | 943,363 |
| January 28, 2026 | 8.75 | 9.25 | 9.25 | 9.5 | 8.5 | 1.3M |
| January 27, 2026 | 9 | 8.6 | 8.6 | 9 | 8.2 | 977,870 |
| January 26, 2026 | 9.95 | 9.5 | 9.5 | 10 | 8.31 | 1.84M |
| January 23, 2026 | 9.5 | 9.75 | 9.75 | 10.5 | 9 | 11.03M |
| January 22, 2026 | 9.25 | 9.5 | 9.5 | 10 | 9 | 649,709 |
| January 21, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 460,048 |
| January 20, 2026 | 9.75 | 8.52 | 8.52 | 10 | 8.5 | 8.26M |
| January 19, 2026 | 10.35 | 10.6 | 10.6 | 11 | 9.5 | 572,432 |
| January 16, 2026 | 10.1 | 10.5 | 10.5 | 11 | 9.7 | 589,171 |
| January 15, 2026 | 10.1 | 10.7 | 10.7 | 10.7 | 9.7 | 611,313 |
| January 14, 2026 | 10.5 | 10.1 | 10.1 | 11 | 10 | 1.2M |
| January 13, 2026 | 10.3 | 11 | 11 | 11 | 10.3 | 2.67M |
| January 12, 2026 | 9.75 | 10.3 | 10.3 | 11.5 | 9.5 | 3.22M |
| January 09, 2026 | 9.5 | 9.75 | 9.75 | 10 | 9 | 657,050 |
| January 08, 2026 | 9.1 | 9.1 | 9.1 | 10.5 | 8.5 | 2.68M |
| January 07, 2026 | 8.25 | 9 | 9 | 9.4 | 8 | 2.04M |
| January 06, 2026 | 7.5 | 8.25 | 8.25 | 8.5 | 7 | 2.15M |
| January 05, 2026 | 6.5 | 7.5 | 7.5 | 8 | 6 | 3.37M |
| January 02, 2026 | 5.5 | 6.1 | 6.1 | 6.5 | 5.27 | 1.44M |
| December 31, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5 | 1.14M |
| December 30, 2025 | 5.25 | 5.5 | 5.5 | 6 | 5 | 960,875 |
| December 29, 2025 | 5.62 | 5.25 | 5.25 | 5.62 | 5.06 | 343,768 |
| December 24, 2025 | 5.5 | 5.25 | 5.25 | 5.5 | 5 | 260,996 |
| December 23, 2025 | 5.25 | 5.5 | 5.5 | 5.5 | 5 | 425,743 |
| December 22, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 68,715 |
| December 19, 2025 | 5.35 | 5.5 | 5.5 | 5.5 | 5 | 1.84M |
| December 18, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.13 | 2.19M |
| December 17, 2025 | 5 | 5.25 | 5.25 | 5.5 | 5 | 1M |
| December 16, 2025 | 5.25 | 5 | 5 | 5.5 | 5 | 348,029 |
| December 15, 2025 | 5 | 5 | 5 | 5.5 | 5 | 1.03M |
| December 12, 2025 | 5 | 5 | 5 | 5.5 | 4.88 | 203,830 |
| December 11, 2025 | 5 | 5 | 5 | 5.5 | 4.75 | 879,578 |
| December 10, 2025 | 5 | 5 | 5 | 5.5 | 4.5 | 17,873 |
| December 09, 2025 | 4.75 | 5 | 5 | 5.5 | 4.75 | 338,308 |
| December 08, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.5 | 327,301 |
| December 05, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.5 | 467,171 |
| December 04, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.5 | 304,024 |
| December 03, 2025 | 4.9 | 4.75 | 4.75 | 5 | 4.5 | 225,399 |
| December 02, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 201,357 |
| December 01, 2025 | 5.4 | 5 | 5 | 5.8 | 4.74 | 2.19M |
| November 28, 2025 | 5.65 | 5.65 | 5.65 | 5.8 | 5.5 | 202,022 |
| November 27, 2025 | 5.65 | 5.65 | 5.65 | 5.8 | 5.5 | 80,527 |
| November 26, 2025 | 5.65 | 5.65 | 5.65 | 5.8 | 5.5 | 237,870 |