5.34
+0.04(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.3 | 5.34 | 5.34 | 5.39 | 5.22 | 1.07M |
| February 19, 2026 | 5.3 | 5.3 | 5.3 | 5.3 | 5.22 | 243,018 |
| February 18, 2026 | 5.16 | 5.25 | 5.25 | 5.56 | 5.16 | 323,352 |
| February 17, 2026 | 5.06 | 5.28 | 5.28 | 5.5 | 5.06 | 3.67M |
| February 16, 2026 | 5.11 | 5.23 | 5.23 | 5.3 | 5.1 | 806,766 |
| February 13, 2026 | 5.06 | 5.21 | 5.21 | 5.49 | 5.06 | 2.67M |
| February 12, 2026 | 5.32 | 5.23 | 5.23 | 5.6 | 5.1 | 16.63M |
| February 11, 2026 | 4.9 | 5.2 | 5.2 | 5.47 | 4.62 | 28.25M |
| February 10, 2026 | 5.69 | 5.7 | 5.7 | 5.72 | 5.6 | 271,128 |
| February 09, 2026 | 5.25 | 5.7 | 5.7 | 5.9 | 5.25 | 1.91M |
| February 06, 2026 | 5.53 | 5.6 | 5.6 | 5.8 | 5.4 | 120,859 |
| February 05, 2026 | 5.55 | 5.7 | 5.7 | 5.7 | 5.47 | 1.12M |
| February 04, 2026 | 5.6 | 5.47 | 5.47 | 5.6 | 5.45 | 8.16M |
| February 03, 2026 | 5.58 | 5.55 | 5.55 | 6.11 | 5.5 | 350,227 |
| February 02, 2026 | 5.14 | 5.65 | 5.65 | 5.65 | 5.14 | 788,918 |
| January 30, 2026 | 5.4 | 5.6 | 5.6 | 5.69 | 5.4 | 959,327 |
| January 29, 2026 | 5.5 | 5.6 | 5.6 | 5.7 | 5.5 | 893,322 |
| January 28, 2026 | 5.5 | 5.5 | 5.5 | 6.08 | 5.5 | 798,642 |
| January 27, 2026 | 5.6 | 5.7 | 5.7 | 5.7 | 5.4 | 4.78M |
| January 26, 2026 | 5.62 | 5.4 | 5.4 | 5.7 | 5.4 | 2.44M |
| January 23, 2026 | 5.7 | 5.5 | 5.5 | 5.7 | 5.3 | 1.62M |
| January 22, 2026 | 5.53 | 5.54 | 5.54 | 5.7 | 5.43 | 1.28M |
| January 21, 2026 | 5.7 | 5.6 | 5.6 | 5.99 | 5.42 | 3.28M |
| January 20, 2026 | 5.66 | 5.65 | 5.65 | 5.8 | 5.53 | 855,747 |
| January 19, 2026 | 6.09 | 5.6 | 5.6 | 6.09 | 5.4 | 1.14M |
| January 16, 2026 | 5.6 | 5.75 | 5.75 | 6.41 | 5.56 | 780,867 |
| January 15, 2026 | 5.51 | 5.65 | 5.65 | 6.19 | 5.51 | 238,868 |
| January 14, 2026 | 5.71 | 5.8 | 5.8 | 6.19 | 5.51 | 249,230 |
| January 13, 2026 | 5.71 | 5.96 | 5.96 | 5.96 | 5.71 | 1.27M |
| January 12, 2026 | 5.75 | 5.72 | 5.72 | 6.19 | 5.7 | 2.15M |
| January 09, 2026 | 6.1 | 6 | 6 | 6.1 | 5.7 | 207,446 |
| January 08, 2026 | 5.73 | 5.8 | 5.8 | 6.13 | 5.7 | 465,194 |
| January 07, 2026 | 5.75 | 6.1 | 6.1 | 6.1 | 5.75 | 238,381 |
| January 06, 2026 | 6.01 | 6 | 6 | 6.09 | 5.7 | 823,368 |
| January 05, 2026 | 6.2 | 5.7 | 5.7 | 6.2 | 5.7 | 3M |
| January 02, 2026 | 6.58 | 6.05 | 6.05 | 6.6 | 5.7 | 5.03M |
| December 31, 2025 | 6.04 | 5.9 | 5.9 | 6.11 | 5.9 | 1.96M |
| December 30, 2025 | 5.94 | 5.8 | 5.8 | 5.94 | 5.41 | 376,822 |
| December 29, 2025 | 5.95 | 5.81 | 5.81 | 5.95 | 5.64 | 778,959 |
| December 24, 2025 | 5.95 | 5.78 | 5.78 | 5.95 | 5.64 | 289,379 |
| December 23, 2025 | 5.55 | 5.65 | 5.65 | 5.95 | 5.55 | 7.58M |
| December 22, 2025 | 5.22 | 5.75 | 5.75 | 5.95 | 5.22 | 627,819 |
| December 19, 2025 | 5.6 | 5.7 | 5.7 | 5.95 | 5.6 | 1.09M |
| December 18, 2025 | 5.6 | 5.65 | 5.65 | 5.84 | 5.31 | 4.47M |
| December 17, 2025 | 5.78 | 5.61 | 5.61 | 5.95 | 5.61 | 656,135 |
| December 16, 2025 | 5.5 | 5.61 | 5.61 | 5.94 | 5.5 | 388,027 |
| December 15, 2025 | 6.1 | 5.75 | 5.75 | 6.1 | 5.66 | 1.69M |
| December 12, 2025 | 5.85 | 5.8 | 5.8 | 6.09 | 5.7 | 2.91M |
| December 11, 2025 | 5.88 | 5.85 | 5.85 | 6 | 5.85 | 1.31M |
| December 10, 2025 | 6.17 | 5.9 | 5.9 | 6.17 | 5.9 | 1.35M |
| December 09, 2025 | 5.75 | 5.9 | 5.9 | 6.23 | 5.75 | 564,926 |
| December 08, 2025 | 5.78 | 5.85 | 5.85 | 6.19 | 5.76 | 384,550 |
| December 05, 2025 | 5.75 | 5.9 | 5.9 | 6.19 | 5.75 | 349,561 |
| December 04, 2025 | 5.74 | 5.8 | 5.8 | 6.06 | 5.74 | 2.41M |
| December 03, 2025 | 6 | 5.9 | 5.9 | 6.15 | 5.7 | 1.62M |
| December 02, 2025 | 6 | 6 | 6 | 6.48 | 5.9 | 2.98M |
| December 01, 2025 | 6 | 5.8 | 5.8 | 6.3 | 5.59 | 5.89M |
| November 28, 2025 | 6.2 | 6 | 6 | 6.36 | 6 | 2.5M |
| November 27, 2025 | 5.99 | 6 | 6 | 6.21 | 5.67 | 33.76M |
| November 26, 2025 | 7.93 | 5.68 | 5.68 | 8.2 | 4.5 | 37.28M |