8.77
-0.0075(-0.09%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.81 | 8.77 | 8.77 | 8.84 | 8.72 | 350,888 |
| February 19, 2026 | 8.78 | 8.78 | 8.78 | 8.8 | 8.74 | 192,072 |
| February 18, 2026 | 8.71 | 8.77 | 8.77 | 8.78 | 8.7 | 167,686 |
| February 17, 2026 | 8.63 | 8.68 | 8.68 | 8.7 | 8.6 | 97,923 |
| February 16, 2026 | 8.63 | 8.61 | 8.61 | 8.65 | 8.6 | 94,450 |
| February 13, 2026 | 8.61 | 8.64 | 8.64 | 8.72 | 8.57 | 404,525 |
| February 12, 2026 | 8.78 | 8.64 | 8.64 | 8.79 | 8.64 | 142,396 |
| February 11, 2026 | 8.77 | 8.75 | 8.75 | 8.82 | 8.71 | 100,474 |
| February 10, 2026 | 8.76 | 8.78 | 8.78 | 8.81 | 8.74 | 60,038 |
| February 09, 2026 | 8.77 | 8.78 | 8.78 | 8.79 | 8.71 | 42,477 |
| February 06, 2026 | 8.61 | 8.72 | 8.72 | 8.72 | 8.6 | 321,980 |
| February 05, 2026 | 8.71 | 8.67 | 8.67 | 8.76 | 8.63 | 252,209 |
| February 04, 2026 | 8.7 | 8.7 | 8.7 | 8.72 | 8.67 | 323,826 |
| February 03, 2026 | 8.81 | 8.71 | 8.71 | 8.83 | 8.7 | 294,103 |
| February 02, 2026 | 8.67 | 8.81 | 8.81 | 8.82 | 8.66 | 68,479 |
| January 30, 2026 | 8.66 | 8.72 | 8.72 | 8.76 | 8.65 | 61,253 |
| January 29, 2026 | 8.75 | 8.65 | 8.65 | 8.81 | 8.63 | 32,890 |
| January 28, 2026 | 8.79 | 8.77 | 8.77 | 8.81 | 8.76 | 153,017 |
| January 27, 2026 | 8.83 | 8.78 | 8.78 | 8.84 | 8.75 | 75,582 |
| January 26, 2026 | 8.77 | 8.79 | 8.79 | 8.81 | 8.73 | 66,863 |
| January 23, 2026 | 8.89 | 8.83 | 8.83 | 8.91 | 8.82 | 53,984 |
| January 22, 2026 | 8.88 | 8.87 | 8.87 | 8.97 | 8.86 | 83,896 |
| January 21, 2026 | 8.78 | 8.84 | 8.84 | 8.85 | 8.74 | 42,329 |
| January 20, 2026 | 8.8 | 8.82 | 8.82 | 8.83 | 8.76 | 124,589 |
| January 19, 2026 | 8.89 | 8.86 | 8.86 | 8.91 | 8.84 | 155,982 |
| January 16, 2026 | 9.02 | 9 | 9 | 9.02 | 8.97 | 195,957 |
| January 15, 2026 | 8.94 | 9.02 | 9.02 | 9.04 | 8.94 | 81,000 |
| January 14, 2026 | 8.97 | 8.9 | 8.9 | 8.97 | 8.87 | 102,347 |
| January 13, 2026 | 8.98 | 8.98 | 8.98 | 9.04 | 8.96 | 42,319 |
| January 12, 2026 | 8.94 | 8.97 | 8.97 | 8.98 | 8.9 | 73,236 |
| January 09, 2026 | 8.96 | 9 | 9 | 9.02 | 8.96 | 81,136 |
| January 08, 2026 | 8.93 | 8.95 | 8.95 | 8.96 | 8.93 | 369,316 |
| January 07, 2026 | 8.93 | 8.96 | 8.96 | 8.97 | 8.92 | 1.5M |
| January 06, 2026 | 8.86 | 8.9 | 8.9 | 8.92 | 8.83 | 68,479 |
| January 05, 2026 | 8.88 | 8.88 | 8.88 | 8.9 | 8.86 | 197,609 |
| January 02, 2026 | 8.87 | 8.81 | 8.81 | 8.91 | 8.79 | 49,308 |
| December 31, 2025 | 8.89 | 8.89 | 8.89 | 8.9 | 8.88 | 27,853 |
| December 30, 2025 | 8.88 | 8.91 | 8.91 | 8.91 | 8.87 | 89,932 |
| December 29, 2025 | 8.92 | 8.88 | 8.88 | 8.93 | 8.87 | 70,235 |
| December 24, 2025 | 8.88 | 8.89 | 8.89 | 8.9 | 8.87 | 26,669 |
| December 23, 2025 | 8.86 | 8.89 | 8.89 | 8.9 | 8.84 | 113,741 |
| December 22, 2025 | 8.89 | 8.88 | 8.88 | 8.9 | 8.86 | 35,266 |
| December 19, 2025 | 8.82 | 8.87 | 8.87 | 8.88 | 8.8 | 111,204 |
| December 18, 2025 | 8.76 | 8.83 | 8.83 | 8.83 | 8.73 | 63,940 |
| December 17, 2025 | 8.87 | 8.76 | 8.76 | 8.9 | 8.74 | 64,436 |
| December 16, 2025 | 8.8 | 8.78 | 8.78 | 8.82 | 8.77 | 32,789 |
| December 15, 2025 | 8.91 | 8.88 | 8.88 | 8.92 | 8.83 | 124,488 |
| December 12, 2025 | 8.97 | 8.88 | 8.88 | 8.98 | 8.87 | 194,150 |
| December 11, 2025 | 8.88 | 8.89 | 8.89 | 8.92 | 8.85 | 85,375 |
| December 10, 2025 | 8.97 | 8.97 | 8.97 | 8.98 | 8.95 | 34,596 |
| December 09, 2025 | 8.99 | 9 | 9 | 9.05 | 8.92 | 167,116 |
| December 08, 2025 | 9.02 | 8.98 | 8.98 | 9.03 | 8.98 | 41,245 |
| December 05, 2025 | 8.99 | 9 | 9 | 9.03 | 8.96 | 223,259 |
| December 04, 2025 | 8.97 | 8.95 | 8.95 | 8.98 | 8.92 | 37,279 |
| December 03, 2025 | 9.01 | 8.95 | 8.95 | 9.02 | 8.93 | 79,121 |
| December 02, 2025 | 8.98 | 9.01 | 9.01 | 9.06 | 8.98 | 142,200 |
| December 01, 2025 | 8.98 | 9 | 9 | 9 | 8.93 | 95,059 |
| November 28, 2025 | 9.06 | 9 | 9 | 9.06 | 8.94 | 42,597 |
| November 27, 2025 | 8.98 | 8.97 | 8.97 | 9 | 8.96 | 39,969 |
| November 26, 2025 | 8.99 | 8.99 | 8.99 | 9.01 | 8.95 | 65,720 |