8.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.33 | 145,888 |
| February 19, 2026 | 8.5 | 8.5 | 8.5 | 8.6 | 8.4 | 78,864 |
| February 18, 2026 | 8.4 | 8.5 | 8.5 | 8.54 | 8.4 | 1.37M |
| February 17, 2026 | 8.55 | 8.4 | 8.4 | 8.6 | 8.3 | 198,070 |
| February 16, 2026 | 8.55 | 8.55 | 8.55 | 8.6 | 8.5 | 108,844 |
| February 13, 2026 | 8.6 | 8.55 | 8.55 | 8.6 | 8.5 | 157,191 |
| February 12, 2026 | 8.65 | 8.6 | 8.6 | 8.7 | 8.52 | 308,967 |
| February 11, 2026 | 8.7 | 8.65 | 8.65 | 8.8 | 8.6 | 497,057 |
| February 10, 2026 | 8.7 | 8.7 | 8.7 | 8.8 | 8.6 | 38,871 |
| February 09, 2026 | 8.7 | 8.7 | 8.7 | 8.8 | 8.6 | 325,515 |
| February 06, 2026 | 8.69 | 8.7 | 8.8 | 8.8 | 8.6 | 231,884 |
| February 05, 2026 | 8.66 | 8.7 | 8.7 | 8.8 | 8.63 | 586,483 |
| February 04, 2026 | 8.65 | 8.8 | 8.8 | 8.8 | 8.63 | 1.29M |
| February 03, 2026 | 7.25 | 8.65 | 8.65 | 9.4 | 7.25 | 3.74M |
| February 02, 2026 | 6.88 | 7.25 | 7.25 | 7.5 | 6.7 | 803,207 |
| January 30, 2026 | 6.75 | 6.88 | 6.88 | 7 | 6.55 | 884,769 |
| January 29, 2026 | 6.25 | 6.75 | 6.75 | 6.75 | 6.11 | 2.24M |
| January 28, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6.25 | 927,268 |
| January 27, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 327,751 |
| January 26, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 337,202 |
| January 23, 2026 | 6.1 | 6.36 | 6.36 | 6.5 | 6.1 | 64,249 |
| January 22, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 216,128 |
| January 21, 2026 | 6.5 | 6.25 | 6.25 | 6.5 | 6.1 | 199,289 |
| January 20, 2026 | 6.63 | 6.5 | 6.5 | 6.75 | 6.5 | 218,042 |
| January 19, 2026 | 6.63 | 6.63 | 6.63 | 6.75 | 6.35 | 247,247 |
| January 16, 2026 | 6.85 | 6.51 | 6.51 | 6.9 | 6.5 | 1.02M |
| January 15, 2026 | 6.85 | 6.85 | 6.85 | 7 | 6.7 | 240,295 |
| January 14, 2026 | 7 | 6.85 | 6.85 | 7 | 6.7 | 302,686 |
| January 13, 2026 | 7 | 6.85 | 6.85 | 7 | 6.72 | 345,342 |
| January 12, 2026 | 6.85 | 6.85 | 6.85 | 7 | 6.7 | 406,430 |
| January 09, 2026 | 6.85 | 6.85 | 6.85 | 7 | 6.8 | 245,526 |
| January 08, 2026 | 7.1 | 6.85 | 6.85 | 7.2 | 6.85 | 738,897 |
| January 07, 2026 | 7.1 | 7.1 | 7.1 | 7.35 | 6.7 | 399,566 |
| January 06, 2026 | 7.1 | 7.1 | 7.1 | 7.49 | 7.1 | 63,643 |
| January 05, 2026 | 7.1 | 7.1 | 7.1 | 7.49 | 6.7 | 158,612 |
| January 02, 2026 | 6.85 | 7.1 | 7.1 | 7.4 | 6.85 | 249,276 |
| December 31, 2025 | 6.85 | 6.85 | 6.85 | 6.99 | 6.73 | 284,464 |
| December 30, 2025 | 6.4 | 6.85 | 6.85 | 6.88 | 6.4 | 312,552 |
| December 29, 2025 | 6.25 | 6.4 | 6.4 | 6.5 | 6.25 | 267,088 |
| December 24, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.06 | 384,051 |
| December 23, 2025 | 6.25 | 6.25 | 6.25 | 6.35 | 6.17 | 137,513 |
| December 22, 2025 | 6.25 | 6.25 | 6.25 | 6.4 | 6.1 | 380,235 |
| December 19, 2025 | 6.25 | 6.25 | 6.25 | 6.45 | 6 | 1.43M |
| December 18, 2025 | 7.05 | 6.25 | 6.25 | 7.25 | 6 | 6.34M |
| December 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 147,503 |
| December 16, 2025 | 7.25 | 7.25 | 7.25 | 7.3 | 7.15 | 286,285 |
| December 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.03 | 520,000 |
| December 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.19 | 34,526 |
| December 11, 2025 | 7.2 | 7.25 | 7.25 | 7.5 | 7.1 | 519,776 |
| December 10, 2025 | 7.2 | 7.2 | 7.2 | 7.25 | 7.09 | 87,092 |
| December 09, 2025 | 7.25 | 7.2 | 7.2 | 7.26 | 7 | 124,119 |
| December 08, 2025 | 7.53 | 7.25 | 7.25 | 7.53 | 7.25 | 108,043 |
| December 05, 2025 | 7.75 | 7.53 | 7.53 | 7.75 | 7.25 | 462,871 |
| December 04, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 27,705 |
| December 03, 2025 | 7.63 | 7.75 | 7.75 | 7.75 | 7.5 | 411,628 |
| December 02, 2025 | 7.75 | 7.63 | 7.63 | 7.97 | 7.5 | 276,403 |
| December 01, 2025 | 8.25 | 7.75 | 7.75 | 8.37 | 7.7 | 671,241 |
| November 28, 2025 | 8.13 | 8.25 | 8.25 | 8.5 | 7.8 | 498,992 |
| November 27, 2025 | 7.94 | 8.18 | 8.18 | 8.19 | 7.94 | 723,535 |
| November 26, 2025 | 7.45 | 7.75 | 7.75 | 8.7 | 7.45 | 4.16M |