7.63
+0.025(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.55 | 7.66 | 7.66 | 7.75 | 7.5 | 478,180 |
| February 19, 2026 | 7.63 | 7.6 | 7.6 | 7.75 | 7.5 | 16,372 |
| February 18, 2026 | 7.75 | 7.63 | 7.63 | 8 | 7.5 | 999,963 |
| February 17, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 52,099 |
| February 16, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 75,263 |
| February 13, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 396,022 |
| February 12, 2026 | 7.75 | 7.75 | 7.75 | 7.85 | 7.5 | 191,164 |
| February 11, 2026 | 8 | 7.8 | 7.8 | 8 | 7.73 | 671,869 |
| February 10, 2026 | 7.75 | 7.75 | 7.75 | 7.9 | 7.72 | 73,188 |
| February 09, 2026 | 8 | 8 | 8 | 8 | 7.5 | 59,343 |
| February 06, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 152,854 |
| February 05, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 174,708 |
| February 04, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.71 | 216,468 |
| February 03, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 289,769 |
| February 02, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 487,329 |
| January 30, 2026 | 7.63 | 7.63 | 7.63 | 7.75 | 7.5 | 379,226 |
| January 29, 2026 | 7.63 | 7.63 | 7.63 | 7.75 | 7.5 | 281,062 |
| January 28, 2026 | 7.63 | 7.75 | 7.75 | 7.75 | 7.5 | 60,492 |
| January 27, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.5 | 489,111 |
| January 26, 2026 | 7.63 | 7.63 | 7.63 | 8 | 7.5 | 543,958 |
| January 23, 2026 | 7.63 | 7.63 | 7.63 | 7.75 | 7.5 | 364,584 |
| January 22, 2026 | 7.75 | 7.63 | 7.63 | 7.77 | 7.5 | 524,961 |
| January 21, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 18,399 |
| January 20, 2026 | 7.75 | 7.75 | 7.75 | 7.87 | 7.53 | 309,602 |
| January 19, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 339,365 |
| January 16, 2026 | 7.71 | 7.95 | 7.95 | 7.95 | 7.6 | 503,653 |
| January 15, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 250,033 |
| January 14, 2026 | 7.5 | 7.75 | 7.75 | 8 | 7.25 | 1.08M |
| January 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.11 | 478,523 |
| January 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 308,842 |
| January 09, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 783,835 |
| January 08, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.05 | 77,509 |
| January 07, 2026 | 7.25 | 7.25 | 7.25 | 7.32 | 7 | 1.04M |
| January 06, 2026 | 7.25 | 7.35 | 7.35 | 7.5 | 7 | 253,013 |
| January 05, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 1.02M |
| January 02, 2026 | 7.25 | 7.25 | 7.25 | 7.45 | 7.08 | 152,167 |
| December 31, 2025 | 7.13 | 7.25 | 7.25 | 7.5 | 7 | 288,894 |
| December 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 44,184 |
| December 29, 2025 | 7.25 | 7.25 | 7.25 | 7.45 | 7 | 104,030 |
| December 24, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7.16 | 377,983 |
| December 23, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 790,780 |
| December 22, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7.1 | 126,676 |
| December 19, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 318,440 |
| December 18, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 63,936 |
| December 17, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7.19 | 32 |
| December 16, 2025 | 7.25 | 7.19 | 7.19 | 7.5 | 7.18 | 14,737 |
| December 15, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 197,990 |
| December 12, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 15,695 |
| December 11, 2025 | 7.5 | 7.25 | 7.25 | 7.5 | 7 | 959,784 |
| December 10, 2025 | 7.63 | 7.25 | 7.25 | 7.68 | 7 | 286,964 |
| December 09, 2025 | 7.63 | 7.63 | 7.63 | 7.68 | 7.25 | 131,095 |
| December 08, 2025 | 7.63 | 7.63 | 7.63 | 8 | 7.25 | 130,068 |
| December 05, 2025 | 7.67 | 7.63 | 7.63 | 8 | 7.25 | 123,704 |
| December 04, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7.25 | 195,907 |
| December 03, 2025 | 7.75 | 7.7 | 7.7 | 7.82 | 7.5 | 359,050 |
| December 02, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 227,908 |
| December 01, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 40,260 |
| November 28, 2025 | 7.75 | 7.75 | 7.75 | 7.93 | 7.5 | 225,777 |
| November 27, 2025 | 7.75 | 8 | 8 | 8 | 7.5 | 26,747 |
| November 26, 2025 | 7.75 | 7.5 | 7.5 | 8 | 7.5 | 407,306 |