3.95
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.95 | 3.95 | 3.95 | 4 | 3.9 | 140,330 |
| February 19, 2026 | 3.95 | 3.95 | 3.95 | 4 | 3.9 | 124,102 |
| February 18, 2026 | 3.9 | 3.95 | 3.95 | 4 | 3.87 | 217,571 |
| February 17, 2026 | 3.9 | 3.9 | 3.9 | 4.1 | 3.8 | 748,870 |
| February 16, 2026 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 293,690 |
| February 13, 2026 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 276,321 |
| February 12, 2026 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 480,375 |
| February 11, 2026 | 3.8 | 3.9 | 3.9 | 4 | 3.8 | 172,761 |
| February 10, 2026 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 63,664 |
| February 09, 2026 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 231,899 |
| February 06, 2026 | 3.95 | 3.9 | 3.92 | 4 | 3.83 | 309,396 |
| February 05, 2026 | 4.05 | 3.9 | 3.9 | 4.1 | 3.8 | 2.22M |
| February 04, 2026 | 4 | 4.05 | 4.05 | 4.1 | 3.9 | 1.37M |
| February 03, 2026 | 3.95 | 4 | 4 | 4.1 | 3.9 | 558,332 |
| February 02, 2026 | 3.8 | 3.95 | 3.95 | 4 | 3.6 | 1.46M |
| January 30, 2026 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 305,248 |
| January 29, 2026 | 4.05 | 3.9 | 3.9 | 4.1 | 3.8 | 374,654 |
| January 28, 2026 | 4.05 | 4.05 | 4.05 | 4.1 | 4 | 185,620 |
| January 27, 2026 | 4.1 | 4.05 | 4.04 | 4.1 | 3.93 | 250,008 |
| January 26, 2026 | 4.15 | 4.05 | 4.05 | 4.2 | 4 | 628,985 |
| January 23, 2026 | 4.3 | 4.15 | 4.15 | 4.4 | 4.1 | 865,316 |
| January 22, 2026 | 4.6 | 4.3 | 4.3 | 4.6 | 4.3 | 1.53M |
| January 21, 2026 | 4.8 | 4.5 | 4.5 | 4.9 | 4.4 | 1.41M |
| January 20, 2026 | 4.25 | 4.8 | 4.8 | 5 | 4.25 | 4.01M |
| January 19, 2026 | 3.8 | 4.2 | 4.2 | 4.2 | 3.8 | 1.77M |
| January 16, 2026 | 3.6 | 3.8 | 3.8 | 3.9 | 3.5 | 1.38M |
| January 15, 2026 | 3.6 | 3.6 | 3.6 | 3.7 | 3.6 | 218,745 |
| January 14, 2026 | 3.6 | 3.55 | 3.55 | 3.7 | 3.5 | 1.18M |
| January 13, 2026 | 3.6 | 3.6 | 3.6 | 3.7 | 3.5 | 1.17M |
| January 12, 2026 | 3.65 | 3.6 | 3.6 | 3.7 | 3.5 | 1.24M |
| January 09, 2026 | 3.3 | 3.6 | 3.6 | 3.7 | 3.2 | 2.17M |
| January 08, 2026 | 3.1 | 3.05 | 3.05 | 3.3 | 2.9 | 674,492 |
| January 07, 2026 | 2.96 | 3.1 | 3.1 | 3.3 | 2.8 | 2.57M |
| January 06, 2026 | 2.65 | 2.7 | 2.7 | 2.78 | 2.61 | 332,367 |
| January 05, 2026 | 2.65 | 2.65 | 2.65 | 2.8 | 2.5 | 1.06M |
| January 02, 2026 | 2.65 | 2.65 | 2.65 | 2.8 | 2.52 | 167,255 |
| December 31, 2025 | 2.7 | 2.65 | 2.65 | 2.8 | 2.51 | 202,529 |
| December 30, 2025 | 2.7 | 2.7 | 2.7 | 2.8 | 2.53 | 7,214 |
| December 29, 2025 | 2.7 | 2.7 | 2.7 | 2.74 | 2.59 | 165,402 |
| December 24, 2025 | 2.7 | 2.7 | 2.7 | 2.89 | 2.7 | 17,888 |
| December 23, 2025 | 2.7 | 2.7 | 2.7 | 2.89 | 2.7 | 20,155 |
| December 22, 2025 | 2.7 | 2.7 | 2.7 | 2.89 | 2.53 | 1.4M |
| December 19, 2025 | 2.6 | 2.7 | 2.7 | 2.87 | 2.45 | 1.41M |
| December 18, 2025 | 2.5 | 2.6 | 2.6 | 2.79 | 2.4 | 1.52M |
| December 17, 2025 | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 577,677 |
| December 16, 2025 | 2.4 | 2.4 | 2.4 | 2.5 | 2.37 | 34,819 |
| December 15, 2025 | 2.45 | 2.4 | 2.4 | 2.5 | 2.4 | 297,207 |
| December 12, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.44 | 9,110 |
| December 11, 2025 | 2.4 | 2.45 | 2.45 | 2.5 | 2.36 | 136,187 |
| December 10, 2025 | 2.4 | 2.4 | 2.4 | 2.5 | 2.36 | 59,534 |
| December 09, 2025 | 2.4 | 2.4 | 2.4 | 2.5 | 2.4 | 42,189 |
| December 08, 2025 | 2.4 | 2.4 | 2.4 | 2.47 | 2.33 | 231,058 |
| December 05, 2025 | 2.4 | 2.4 | 2.4 | 2.47 | 2.1 | 255,172 |
| December 04, 2025 | 2.39 | 2.4 | 2.4 | 2.49 | 2.39 | 656,564 |
| December 03, 2025 | 2.15 | 2.3 | 2.3 | 2.4 | 2.15 | 196,040 |
| December 02, 2025 | 2.15 | 2.15 | 2.15 | 2.3 | 2.13 | 56,717 |
| December 01, 2025 | 2.1 | 2.15 | 2.15 | 2.25 | 2.1 | 131,329 |
| November 28, 2025 | 2.1 | 2.1 | 2.1 | 2.2 | 2.05 | 45,687 |
| November 27, 2025 | 2.1 | 2.1 | 2.1 | 2.19 | 2.16 | 30,362 |
| November 26, 2025 | 2.15 | 2.1 | 2.1 | 2.29 | 2.1 | 82,477 |