4.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 16,948 |
| February 19, 2026 | 4.4 | 4.5 | 4.5 | 4.5 | 4.3 | 70,478 |
| February 18, 2026 | 4.4 | 4.4 | 4.4 | 4.45 | 4.4 | 48,000 |
| February 17, 2026 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 116,853 |
| February 16, 2026 | 4.4 | 4.4 | 4.4 | 4.4 | 4.3 | 30,000 |
| February 13, 2026 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 508 |
| February 12, 2026 | 4.4 | 4.4 | 4.4 | 4.4 | 4.3 | 4 |
| February 11, 2026 | 4.4 | 4.4 | 4.4 | 4.48 | 4.4 | 15,104 |
| February 10, 2026 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 120 |
| February 09, 2026 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 74,636 |
| February 06, 2026 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 41,124 |
| February 05, 2026 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 48,230 |
| February 04, 2026 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 118 |
| February 03, 2026 | 4.5 | 4.4 | 4.4 | 4.5 | 4.3 | 563 |
| February 02, 2026 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 1,247 |
| January 30, 2026 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 1.12M |
| January 29, 2026 | 4.4 | 4.4 | 4.4 | 4.47 | 4.4 | 80,000 |
| January 28, 2026 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 32,350 |
| January 27, 2026 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 76,956 |
| January 26, 2026 | 4.65 | 4.4 | 4.4 | 5 | 4.3 | 460,330 |
| January 23, 2026 | 4.65 | 4.65 | 4.65 | 5 | 4.31 | 10,916 |
| January 22, 2026 | 4.65 | 4.65 | 4.65 | 5 | 4.33 | 89,301 |
| January 21, 2026 | 4.65 | 4.65 | 4.65 | 5 | 4.3 | 329,108 |
| January 20, 2026 | 4.65 | 4.65 | 4.65 | 4.72 | 4.3 | 163,793 |
| January 19, 2026 | 4.65 | 4.65 | 4.65 | 5 | 4.65 | 200 |
| January 16, 2026 | 4.65 | 4.65 | 4.65 | 5 | 4.3 | 131 |
| January 15, 2026 | 4.75 | 4.65 | 4.65 | 5 | 4.5 | 59,061 |
| January 14, 2026 | 4.65 | 4.6 | 4.6 | 4.65 | 4.6 | 86,000 |
| January 13, 2026 | 4.65 | 4.65 | 4.65 | 5 | 4.65 | 11,896 |
| January 12, 2026 | 5 | 4.65 | 4.65 | 5 | 4.3 | 5,597 |
| January 09, 2026 | 4.65 | 4.65 | 4.65 | 5 | 4.3 | 125,970 |
| January 08, 2026 | 4.65 | 4.65 | 4.65 | 5 | 4.33 | 37,376 |
| January 07, 2026 | 4.65 | 4.65 | 4.65 | 5 | 4.33 | 25,766 |
| January 06, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.3 | 1.4M |
| January 05, 2026 | 4.65 | 4.65 | 4.65 | 5 | 4.3 | 158,201 |
| January 02, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 924,000 |
| December 31, 2025 | 4.65 | 4.65 | 4.65 | 5 | 4.48 | 33,500 |
| December 30, 2025 | 4.75 | 4.65 | 4.65 | 5 | 4.3 | 121,681 |
| December 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.55 | 60,000 |
| December 24, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.75 | 2 |
| December 23, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.51 | 49,380 |
| December 22, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 45,000 |
| December 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.5 | 3,000 |
| December 18, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 560,000 |
| December 17, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.56 | 20,000 |
| December 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.51 | 11,526 |
| December 15, 2025 | 4.75 | 4.75 | 4.75 | 5 | 4.57 | 26,107 |
| December 12, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 5.8M |
| December 11, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.6 | 220,000 |
| December 10, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.56 | 100,500 |
| December 09, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 616,000 |
| December 08, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 616,000 |
| December 05, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.57 | 226,704 |
| December 04, 2025 | 4.8 | 4.75 | 4.75 | 5 | 4.56 | 604,121 |
| December 03, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 22,555 |
| December 02, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 35 |
| December 01, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.07 | 40,771 |
| November 28, 2025 | 4.1 | 4.1 | 4.1 | 4.18 | 4.1 | 23,238 |
| November 27, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 3.6 | 144,924 |
| November 26, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 118 |