8.20
+0.1555(+1.93%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.32 | 8.2 | 8.2 | 8.52 | 8.1 | 195,865 |
| February 19, 2026 | 8.14 | 8.04 | 8.04 | 8.38 | 7.9 | 110,547 |
| February 18, 2026 | 8.15 | 8.29 | 8.29 | 8.41 | 8.04 | 89,011 |
| February 17, 2026 | 8.14 | 8.15 | 8.15 | 8.36 | 7.94 | 193,323 |
| February 16, 2026 | 8.27 | 8.17 | 8.17 | 8.34 | 8.11 | 221,548 |
| February 13, 2026 | 7.95 | 8.37 | 8.37 | 8.48 | 7.85 | 305,308 |
| February 12, 2026 | 8.27 | 7.9 | 7.9 | 8.34 | 7.82 | 252,793 |
| February 11, 2026 | 8.41 | 8.19 | 8.19 | 8.6 | 8.01 | 339,218 |
| February 10, 2026 | 8.64 | 8.73 | 8.73 | 8.79 | 8.45 | 353,441 |
| February 09, 2026 | 8.32 | 8.53 | 8.53 | 8.58 | 7.9 | 563,522 |
| February 06, 2026 | 7.2 | 8.09 | 8.09 | 8.14 | 7.15 | 937,546 |
| February 05, 2026 | 8.13 | 7.68 | 7.68 | 8.19 | 7.49 | 634,167 |
| February 04, 2026 | 8.84 | 8.15 | 8.15 | 8.85 | 8.07 | 399,276 |
| February 03, 2026 | 9.19 | 8.84 | 8.84 | 9.19 | 8.8 | 279,122 |
| February 02, 2026 | 8.83 | 9.1 | 9.1 | 9.2 | 8.5 | 621,272 |
| January 30, 2026 | 9.53 | 9.33 | 9.33 | 9.74 | 9.11 | 310,960 |
| January 29, 2026 | 10.19 | 9.61 | 9.61 | 10.33 | 9.44 | 447,472 |
| January 28, 2026 | 10.41 | 10.31 | 10.31 | 10.51 | 10.27 | 284,410 |
| January 27, 2026 | 10.02 | 10.15 | 10.15 | 10.18 | 9.84 | 381,251 |
| January 26, 2026 | 10.05 | 9.91 | 9.91 | 10.19 | 9.86 | 363,118 |
| January 23, 2026 | 10.09 | 10.17 | 10.17 | 10.21 | 9.74 | 318,172 |
| January 22, 2026 | 10.4 | 10.12 | 10.12 | 10.54 | 10.06 | 307,817 |
| January 21, 2026 | 10.34 | 10.29 | 10.29 | 10.72 | 10.22 | 296,868 |
| January 20, 2026 | 10.39 | 10.54 | 10.54 | 10.62 | 10.1 | 530,140 |
| January 19, 2026 | 10.65 | 10.57 | 10.57 | 10.7 | 10.49 | 494,508 |
| January 16, 2026 | 10.68 | 11 | 11 | 11 | 10.56 | 210,297 |
| January 15, 2026 | 10.62 | 10.7 | 10.7 | 10.85 | 10.48 | 286,023 |
| January 14, 2026 | 10.62 | 10.85 | 10.85 | 10.9 | 10.55 | 365,869 |
| January 13, 2026 | 10.29 | 10.37 | 10.37 | 10.5 | 10.24 | 181,585 |
| January 12, 2026 | 10.1 | 10.28 | 10.28 | 10.3 | 9.86 | 205,001 |
| January 09, 2026 | 9.96 | 10.2 | 10.2 | 10.33 | 9.9 | 257,117 |
| January 08, 2026 | 9.74 | 10.01 | 10.01 | 10.02 | 9.66 | 175,751 |
| January 07, 2026 | 10.04 | 9.93 | 9.93 | 10.1 | 9.74 | 319,146 |
| January 06, 2026 | 9.96 | 9.86 | 9.86 | 10.16 | 9.85 | 302,100 |
| January 05, 2026 | 9.56 | 9.91 | 9.91 | 9.96 | 9.56 | 361,733 |
| January 02, 2026 | 8.81 | 9.28 | 9.28 | 9.28 | 8.73 | 210,823 |
| December 31, 2025 | 8.64 | 8.74 | 8.74 | 8.78 | 8.64 | 61,410 |
| December 30, 2025 | 8.86 | 8.95 | 8.95 | 8.97 | 8.82 | 154,386 |
| December 29, 2025 | 9.15 | 8.91 | 8.91 | 9.21 | 8.82 | 356,117 |
| December 24, 2025 | 9.19 | 9.24 | 9.24 | 9.27 | 9.19 | 100,601 |
| December 23, 2025 | 9.45 | 9.3 | 9.3 | 9.45 | 9.19 | 171,607 |
| December 22, 2025 | 9.48 | 9.65 | 9.65 | 9.79 | 9.48 | 242,069 |
| December 19, 2025 | 9.03 | 9.3 | 9.3 | 9.32 | 8.9 | 213,154 |
| December 18, 2025 | 8.76 | 8.89 | 8.89 | 9.21 | 8.61 | 242,229 |
| December 17, 2025 | 8.99 | 8.86 | 8.86 | 9.44 | 8.8 | 301,729 |
| December 16, 2025 | 8.72 | 8.8 | 8.8 | 9.07 | 8.67 | 306,132 |
| December 15, 2025 | 9.81 | 9.12 | 9.12 | 10.13 | 8.91 | 397,237 |
| December 12, 2025 | 10.47 | 9.97 | 9.97 | 10.58 | 9.89 | 193,420 |
| December 11, 2025 | 10.12 | 9.99 | 9.99 | 10.25 | 9.9 | 169,818 |
| December 10, 2025 | 10.58 | 10.46 | 10.46 | 10.7 | 10.32 | 185,480 |
| December 09, 2025 | 10.2 | 10.77 | 10.77 | 10.83 | 10.1 | 129,230 |
| December 08, 2025 | 10.28 | 10.2 | 10.2 | 10.34 | 9.99 | 186,770 |
| December 05, 2025 | 10.41 | 10.06 | 10.06 | 10.49 | 9.92 | 382,878 |
| December 04, 2025 | 10.01 | 10.32 | 10.32 | 10.35 | 9.83 | 239,493 |
| December 03, 2025 | 9.96 | 9.76 | 9.76 | 10.11 | 9.5 | 380,744 |
| December 02, 2025 | 9.98 | 9.95 | 9.95 | 10.23 | 9.91 | 315,781 |
| December 01, 2025 | 9.9 | 9.74 | 9.74 | 10.05 | 9.62 | 514,401 |
| November 28, 2025 | 10 | 10.38 | 10.38 | 10.69 | 9.82 | 377,910 |
| November 27, 2025 | 9.88 | 9.96 | 9.96 | 10.04 | 9.88 | 353,613 |
| November 26, 2025 | 9.45 | 9.52 | 9.52 | 9.74 | 9.38 | 276,319 |