6.40
-0.0135(-0.21%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.38 | 6.4 | 6.4 | 6.42 | 6.34 | 13,657 |
| February 19, 2026 | 6.46 | 6.41 | 6.41 | 6.46 | 6.39 | 13,199 |
| February 18, 2026 | 6.42 | 6.41 | 6.41 | 6.45 | 6.37 | 6,773 |
| February 17, 2026 | 6.36 | 6.41 | 6.41 | 6.42 | 6.35 | 14,235 |
| February 16, 2026 | 6.38 | 6.36 | 6.36 | 6.39 | 6.35 | 33,101 |
| February 13, 2026 | 6.43 | 6.48 | 6.48 | 6.53 | 6.41 | 8,144 |
| February 12, 2026 | 6.52 | 6.47 | 6.47 | 6.53 | 6.47 | 42,145 |
| February 11, 2026 | 6.51 | 6.49 | 6.49 | 6.52 | 6.46 | 79,550 |
| February 10, 2026 | 6.4 | 6.45 | 6.45 | 6.48 | 6.38 | 28,369 |
| February 09, 2026 | 6.26 | 6.28 | 6.28 | 6.3 | 6.21 | 36,042 |
| February 06, 2026 | 6.08 | 6.18 | 6.18 | 6.2 | 6.08 | 22,645 |
| February 05, 2026 | 5.99 | 6.03 | 6.03 | 6.06 | 5.99 | 79,726 |
| February 04, 2026 | 5.99 | 6.07 | 6.07 | 6.09 | 5.98 | 122,269 |
| February 03, 2026 | 6.02 | 5.96 | 5.96 | 6.04 | 5.96 | 62,314 |
| February 02, 2026 | 5.87 | 5.93 | 5.93 | 5.94 | 5.86 | 222,008 |
| January 30, 2026 | 5.93 | 5.93 | 5.93 | 5.95 | 5.9 | 245,609 |
| January 29, 2026 | 5.91 | 5.89 | 5.89 | 5.93 | 5.86 | 22,420 |
| January 28, 2026 | 5.92 | 5.87 | 5.87 | 5.92 | 5.83 | 87,040 |
| January 27, 2026 | 5.91 | 5.9 | 5.9 | 5.93 | 5.88 | 11,322 |
| January 26, 2026 | 5.91 | 5.87 | 5.87 | 5.93 | 5.86 | 30,638 |
| January 23, 2026 | 5.94 | 5.86 | 5.86 | 5.94 | 5.86 | 17,747 |
| January 22, 2026 | 5.93 | 5.93 | 5.93 | 6 | 5.91 | 13,543 |
| January 21, 2026 | 5.89 | 5.91 | 5.91 | 5.93 | 5.88 | 25,450 |
| January 20, 2026 | 5.91 | 5.89 | 5.89 | 5.93 | 5.84 | 23,068 |
| January 19, 2026 | 6.01 | 5.99 | 5.99 | 6.05 | 5.99 | 36,742 |
| January 16, 2026 | 6.07 | 6.04 | 6.04 | 6.07 | 6.02 | 50,482 |
| January 15, 2026 | 6.05 | 6.05 | 6.05 | 6.09 | 6.04 | 183,863 |
| January 14, 2026 | 6.02 | 6 | 6 | 6.03 | 5.99 | 17,601 |
| January 13, 2026 | 5.94 | 5.96 | 5.96 | 6.01 | 5.93 | 30,578 |
| January 12, 2026 | 6.03 | 6.02 | 6.02 | 6.04 | 5.99 | 35,848 |
| January 09, 2026 | 5.85 | 5.99 | 5.99 | 6.02 | 5.85 | 25,135 |
| January 08, 2026 | 5.83 | 5.86 | 5.86 | 5.86 | 5.82 | 11,188 |
| January 07, 2026 | 5.86 | 5.84 | 5.84 | 5.86 | 5.83 | 126,314 |
| January 06, 2026 | 5.89 | 5.83 | 5.83 | 5.89 | 5.82 | 52,674 |
| January 05, 2026 | 5.81 | 5.82 | 5.82 | 5.83 | 5.79 | 20,225 |
| January 02, 2026 | 5.8 | 5.7 | 5.7 | 5.82 | 5.67 | 20,365 |
| December 31, 2025 | 5.69 | 5.69 | 5.69 | 5.72 | 5.67 | 5,015 |
| December 30, 2025 | 5.68 | 5.72 | 5.72 | 5.72 | 5.68 | 9,284 |
| December 29, 2025 | 5.7 | 5.7 | 5.7 | 5.73 | 5.65 | 36,748 |
| December 24, 2025 | 5.67 | 5.68 | 5.68 | 5.7 | 5.66 | 10,775 |
| December 23, 2025 | 5.72 | 5.72 | 5.72 | 5.73 | 5.7 | 27,715 |
| December 22, 2025 | 5.68 | 5.65 | 5.65 | 5.68 | 5.63 | 62,171 |
| December 19, 2025 | 5.67 | 5.7 | 5.7 | 5.71 | 5.65 | 23,672 |
| December 18, 2025 | 5.65 | 5.68 | 5.68 | 5.72 | 5.64 | 15,284 |
| December 17, 2025 | 5.72 | 5.66 | 5.66 | 5.73 | 5.65 | 50,943 |
| December 16, 2025 | 5.69 | 5.7 | 5.7 | 5.72 | 5.69 | 5,546 |
| December 15, 2025 | 5.81 | 5.8 | 5.8 | 5.82 | 5.78 | 10,404 |
| December 12, 2025 | 5.77 | 5.73 | 5.73 | 5.78 | 5.72 | 24,328 |
| December 11, 2025 | 5.67 | 5.71 | 5.71 | 5.73 | 5.64 | 6,306 |
| December 10, 2025 | 5.72 | 5.74 | 5.74 | 5.75 | 5.72 | 9,965 |
| December 09, 2025 | 5.76 | 5.75 | 5.75 | 5.82 | 5.7 | 7,578 |
| December 08, 2025 | 5.77 | 5.73 | 5.73 | 5.78 | 5.72 | 9,779 |
| December 05, 2025 | 5.74 | 5.74 | 5.74 | 5.76 | 5.73 | 8,494 |
| December 04, 2025 | 5.79 | 5.75 | 5.75 | 5.8 | 5.74 | 7,542 |
| December 03, 2025 | 5.69 | 5.65 | 5.65 | 5.7 | 5.63 | 7,046 |
| December 02, 2025 | 5.71 | 5.68 | 5.68 | 5.73 | 5.68 | 16,279 |
| December 01, 2025 | 5.69 | 5.7 | 5.7 | 5.71 | 5.66 | 20,335 |
| November 28, 2025 | 5.69 | 5.71 | 5.71 | 5.76 | 5.67 | 11,919 |
| November 27, 2025 | 5.73 | 5.7 | 5.7 | 5.73 | 5.7 | 13,555 |
| November 26, 2025 | 5.72 | 5.74 | 5.74 | 5.74 | 5.7 | 46,261 |
