4.70
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 1.8M |
| February 19, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.6 | 65,000 |
| February 18, 2026 | 4.7 | 4.7 | 4.7 | 4.8 | 4.7 | 78 |
| February 17, 2026 | 4.65 | 4.7 | 4.7 | 4.8 | 4.6 | 213,798 |
| February 16, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.6 | 1.3M |
| February 13, 2026 | 4.65 | 4.6 | 4.6 | 4.8 | 4.6 | 476,000 |
| February 12, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 385,000 |
| February 11, 2026 | 4.7 | 4.69 | 4.69 | 4.7 | 4.69 | 510,888 |
| February 10, 2026 | 4.78 | 4.7 | 4.7 | 4.78 | 4.7 | 2.83M |
| February 09, 2026 | 4.85 | 4.7 | 4.7 | 4.85 | 4.6 | 2.58M |
| February 06, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 130,000 |
| February 05, 2026 | 4.85 | 4.8 | 4.8 | 4.85 | 4.8 | 130,000 |
| February 04, 2026 | 4.8 | 4.8 | 4.8 | 4.85 | 4.8 | 220,000 |
| February 03, 2026 | 4.85 | 4.8 | 4.8 | 4.9 | 4.7 | 737,955 |
| February 02, 2026 | 4.85 | 4.8 | 4.8 | 4.85 | 4.71 | 7,500 |
| January 30, 2026 | 4.85 | 4.8 | 4.8 | 4.85 | 4.8 | 700,000 |
| January 29, 2026 | 4.9 | 4.75 | 4.75 | 4.9 | 4.7 | 387,336 |
| January 28, 2026 | 4.85 | 4.8 | 4.8 | 4.85 | 4.7 | 250,000 |
| January 27, 2026 | 4.85 | 4.9 | 4.9 | 4.9 | 4.85 | 196,000 |
| January 26, 2026 | 4.85 | 4.9 | 4.9 | 4.9 | 4.85 | 196,000 |
| January 23, 2026 | 4.85 | 4.9 | 4.9 | 4.9 | 4.8 | 91,379 |
| January 22, 2026 | 5 | 4.9 | 4.9 | 5 | 4.85 | 281 |
| January 21, 2026 | 4.85 | 4.9 | 4.9 | 4.9 | 4.81 | 100,000 |
| January 20, 2026 | 4.85 | 4.9 | 4.9 | 4.93 | 4.85 | 150,000 |
| January 19, 2026 | 4.95 | 4.9 | 4.9 | 4.95 | 4.85 | 120,000 |
| January 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.9M |
| January 15, 2026 | 5 | 4.9 | 4.9 | 5 | 4.81 | 538,021 |
| January 14, 2026 | 4.85 | 4.95 | 4.95 | 4.95 | 4.85 | 390,000 |
| January 13, 2026 | 4.85 | 4.9 | 4.9 | 4.9 | 4.7 | 587,328 |
| January 12, 2026 | 4.85 | 4.9 | 4.9 | 4.95 | 4.85 | 202 |
| January 09, 2026 | 5 | 4.9 | 4.9 | 5 | 4.85 | 8,668 |
| January 08, 2026 | 4.85 | 4.9 | 4.9 | 4.95 | 4.85 | 825,000 |
| January 07, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 112 |
| January 06, 2026 | 5 | 5 | 4.9 | 5 | 5 | 8 |
| January 05, 2026 | 4.85 | 4.9 | 4.9 | 5 | 4.8 | 26,200 |
| January 02, 2026 | 4.85 | 4.84 | 4.84 | 4.85 | 4.81 | 60,000 |
| December 31, 2025 | 4.85 | 4.9 | 4.9 | 5 | 4.85 | 300,000 |
| December 30, 2025 | 4.72 | 4.84 | 4.84 | 4.98 | 4.7 | 337,611 |
| December 29, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.7 | 185,105 |
| December 24, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 174,000 |
| December 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.8 | 12,000 |
| December 22, 2025 | 5 | 4.85 | 4.85 | 5 | 4.7 | 18,026 |
| December 19, 2025 | 5 | 4.85 | 4.85 | 5 | 4.85 | 5,178 |
| December 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4,258 |
| December 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.7 | 2.64M |
| December 16, 2025 | 4.85 | 4.8 | 4.8 | 4.94 | 4.8 | 247,773 |
| December 15, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 20,000 |
| December 12, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.7 | 67,924 |
| December 11, 2025 | 5 | 4.85 | 4.85 | 5 | 4.85 | 29 |
| December 10, 2025 | 4.7 | 4.85 | 4.85 | 4.85 | 4.7 | 894,992 |
| December 09, 2025 | 4.9 | 4.8 | 4.8 | 4.9 | 4.7 | 407,669 |
| December 08, 2025 | 5.05 | 4.9 | 4.9 | 5.05 | 4.8 | 181,100 |
| December 05, 2025 | 5.05 | 5 | 5 | 5.27 | 5 | 42,262 |
| December 04, 2025 | 5.02 | 5.05 | 5.05 | 5.05 | 5.02 | 29,800 |
| December 03, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.9 | 24,000 |
| December 02, 2025 | 5.3 | 5.1 | 5.1 | 5.3 | 5.1 | 48 |
| December 01, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 610,000 |
| November 28, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 310,000 |
| November 27, 2025 | 5.05 | 5.1 | 5.1 | 5.2 | 5.05 | 20,000 |
| November 26, 2025 | 5 | 5.1 | 5.1 | 5.15 | 5 | 408,000 |