6.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 717,990 |
| February 19, 2026 | 6.45 | 6.25 | 6.25 | 6.7 | 6.08 | 741,274 |
| February 18, 2026 | 6.4 | 6.45 | 6.45 | 6.7 | 6.2 | 887,249 |
| February 17, 2026 | 6.4 | 6.4 | 6.4 | 6.6 | 6.2 | 567,776 |
| February 16, 2026 | 6.2 | 6.4 | 6.4 | 6.6 | 6 | 912,067 |
| February 13, 2026 | 6.05 | 6.2 | 6.2 | 6.4 | 5.95 | 2.07M |
| February 12, 2026 | 6.3 | 6.05 | 6.05 | 6.4 | 5.9 | 2.95M |
| February 11, 2026 | 5.67 | 6.1 | 6.1 | 6.4 | 5.5 | 8.98M |
| February 10, 2026 | 5.3 | 5.65 | 5.65 | 5.76 | 5.1 | 2.16M |
| February 09, 2026 | 5.35 | 5.3 | 5.3 | 5.5 | 5.1 | 330,225 |
| February 06, 2026 | 5.35 | 5.35 | 5.35 | 5.5 | 5.27 | 674,442 |
| February 05, 2026 | 5.45 | 5.35 | 5.35 | 5.7 | 5.2 | 567,248 |
| February 04, 2026 | 5.3 | 5.3 | 5.3 | 5.6 | 5.1 | 1.86M |
| February 03, 2026 | 5.3 | 5.3 | 5.3 | 5.5 | 5.18 | 376,765 |
| February 02, 2026 | 5.5 | 5.3 | 5.3 | 5.5 | 5.16 | 1.44M |
| January 30, 2026 | 5.65 | 5.5 | 5.5 | 5.8 | 5.3 | 1.27M |
| January 29, 2026 | 5.5 | 5.6 | 5.6 | 5.7 | 5.3 | 731,985 |
| January 28, 2026 | 5.5 | 5.5 | 5.5 | 5.7 | 5.3 | 191,565 |
| January 27, 2026 | 5.3 | 5.5 | 5.5 | 5.7 | 5 | 1.44M |
| January 26, 2026 | 5.3 | 5.3 | 5.3 | 5.4 | 5.14 | 1.46M |
| January 23, 2026 | 5.29 | 5.3 | 5.3 | 5.5 | 5 | 2.55M |
| January 22, 2026 | 5 | 4.95 | 4.95 | 5.1 | 4.86 | 863,011 |
| January 21, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 104,540 |
| January 20, 2026 | 5.05 | 4.85 | 4.85 | 5.08 | 4.76 | 1.06M |
| January 19, 2026 | 5.05 | 5.05 | 5.05 | 5.1 | 5 | 125,482 |
| January 16, 2026 | 4.9 | 5.03 | 5.03 | 5.1 | 4.7 | 675,371 |
| January 15, 2026 | 4.9 | 4.9 | 4.9 | 5.1 | 4.86 | 412,815 |
| January 14, 2026 | 4.8 | 4.86 | 4.86 | 5.08 | 4.7 | 973,382 |
| January 13, 2026 | 4.85 | 4.6 | 4.6 | 5.1 | 4.6 | 734,341 |
| January 12, 2026 | 4.8 | 4.85 | 4.85 | 5.08 | 4.6 | 1.01M |
| January 09, 2026 | 4.95 | 4.8 | 4.8 | 5.1 | 4.7 | 517,408 |
| January 08, 2026 | 4.9 | 4.95 | 4.95 | 5.1 | 4.81 | 496,456 |
| January 07, 2026 | 4.7 | 4.9 | 4.9 | 5.1 | 4.7 | 1.81M |
| January 06, 2026 | 4.45 | 4.7 | 4.7 | 4.8 | 4.3 | 1.5M |
| January 05, 2026 | 4.45 | 4.53 | 4.53 | 4.6 | 4.31 | 494,861 |
| January 02, 2026 | 4.45 | 4.45 | 4.45 | 4.6 | 4.31 | 62,654 |
| December 31, 2025 | 4.45 | 4.45 | 4.45 | 4.6 | 4.31 | 53,436 |
| December 30, 2025 | 4.45 | 4.45 | 4.45 | 4.59 | 4.37 | 321,009 |
| December 29, 2025 | 4.45 | 4.5 | 4.5 | 4.6 | 4.37 | 344,921 |
| December 24, 2025 | 4.55 | 4.55 | 4.55 | 4.6 | 4.5 | 72,189 |
| December 23, 2025 | 4.8 | 4.55 | 4.55 | 4.8 | 4.55 | 1.08M |
| December 22, 2025 | 4.75 | 4.8 | 4.8 | 5 | 4.55 | 1.6M |
| December 19, 2025 | 4.8 | 4.75 | 4.75 | 5 | 4.5 | 166,644 |
| December 18, 2025 | 4.8 | 4.8 | 4.8 | 5 | 4.6 | 132,099 |
| December 17, 2025 | 4.56 | 4.75 | 4.75 | 4.9 | 4.56 | 896,719 |
| December 16, 2025 | 4.1 | 4.3 | 4.3 | 4.79 | 4.1 | 1.33M |
| December 15, 2025 | 4.05 | 4.1 | 4.1 | 4.2 | 3.8 | 2.42M |
| December 12, 2025 | 4.4 | 4.45 | 4.45 | 4.5 | 4.37 | 927,758 |
| December 11, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.2 | 26,229 |
| December 10, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.2 | 343,052 |
| December 09, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.33 | 58,831 |
| December 08, 2025 | 4.35 | 4.4 | 4.4 | 4.5 | 4.27 | 765,187 |
| December 05, 2025 | 4.18 | 4.35 | 4.35 | 4.44 | 4.1 | 3.29M |
| December 04, 2025 | 4.27 | 4.15 | 4.15 | 4.3 | 4.12 | 996,012 |
| December 03, 2025 | 4.4 | 4.25 | 4.25 | 4.5 | 4.2 | 2.59M |
| December 02, 2025 | 4.45 | 4.4 | 4.4 | 4.5 | 4.3 | 498,256 |
| December 01, 2025 | 4.45 | 4.45 | 4.45 | 4.5 | 4.4 | 64,113 |
| November 28, 2025 | 4.55 | 4.45 | 4.45 | 4.55 | 4.41 | 2.52M |
| November 27, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.49 | 1.34M |
| November 26, 2025 | 4.6 | 4.55 | 4.55 | 4.7 | 4.51 | 1.34M |