7.10
+0.0545(+0.77%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.07 | 7.1 | 7.1 | 7.1 | 7.06 | 7,312 |
| February 19, 2026 | 7.07 | 7.04 | 7.04 | 7.07 | 7.04 | 107,230 |
| February 18, 2026 | 7 | 7.07 | 7.07 | 7.08 | 7 | 157,755 |
| February 17, 2026 | 6.93 | 7.01 | 7.01 | 7.01 | 6.93 | 9,583 |
| February 16, 2026 | 6.94 | 6.92 | 6.92 | 6.94 | 6.92 | 489 |
| February 13, 2026 | 6.94 | 6.92 | 6.92 | 6.94 | 6.89 | 18,453 |
| February 12, 2026 | 7.03 | 6.93 | 6.93 | 7.03 | 6.93 | 107,212 |
| February 11, 2026 | 6.95 | 6.96 | 6.96 | 6.96 | 6.92 | 74,466 |
| February 10, 2026 | 6.95 | 6.94 | 6.94 | 6.95 | 6.93 | 90,415 |
| February 09, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.9 | 68,087 |
| February 06, 2026 | 6.81 | 6.88 | 6.88 | 6.88 | 6.8 | 231,446 |
| February 05, 2026 | 6.85 | 6.83 | 6.83 | 6.86 | 6.8 | 78,681 |
| February 04, 2026 | 6.83 | 6.84 | 6.84 | 6.88 | 6.82 | 5,745 |
| February 03, 2026 | 6.87 | 6.83 | 6.83 | 6.89 | 6.83 | 1,251 |
| February 02, 2026 | 6.75 | 6.84 | 6.84 | 6.85 | 6.75 | 358 |
| January 30, 2026 | 6.75 | 6.79 | 6.79 | 6.8 | 6.75 | 2,384 |
| January 29, 2026 | 6.77 | 6.74 | 6.74 | 6.81 | 6.74 | 131,130 |
| January 28, 2026 | 6.83 | 6.74 | 6.74 | 6.83 | 6.74 | 2,064 |
| January 27, 2026 | 6.79 | 6.82 | 6.82 | 6.82 | 6.79 | 204 |
| January 26, 2026 | 6.74 | 6.76 | 6.76 | 6.78 | 6.74 | 15,421 |
| January 23, 2026 | 6.76 | 6.73 | 6.73 | 6.76 | 6.72 | 12,372 |
| January 22, 2026 | 6.78 | 6.77 | 6.77 | 6.79 | 6.77 | 361,210 |
| January 21, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.69 | 2,634 |
| January 20, 2026 | 6.69 | 6.72 | 6.72 | 6.72 | 6.66 | 36,346 |
| January 19, 2026 | 6.73 | 6.72 | 6.72 | 6.74 | 6.71 | 16,354 |
| January 16, 2026 | 6.81 | 6.8 | 6.8 | 6.81 | 6.79 | 10,033 |
| January 15, 2026 | 6.81 | 6.81 | 6.81 | 6.82 | 6.81 | 1,197 |
| January 14, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.76 | 8,387 |
| January 13, 2026 | 6.77 | 6.75 | 6.75 | 6.78 | 6.75 | 611 |
| January 12, 2026 | 6.76 | 6.76 | 6.76 | 6.77 | 6.75 | 47,414 |
| January 09, 2026 | 6.72 | 6.76 | 6.76 | 6.76 | 6.72 | 36,127 |
| January 08, 2026 | 6.71 | 6.7 | 6.7 | 6.71 | 6.7 | 50,780 |
| January 07, 2026 | 6.73 | 6.71 | 6.71 | 6.73 | 6.69 | 16,097 |
| January 06, 2026 | 6.69 | 6.71 | 6.71 | 6.72 | 6.67 | 107,832 |
| January 05, 2026 | 6.67 | 6.68 | 6.68 | 6.68 | 6.63 | 13,091 |
| January 02, 2026 | 6.67 | 6.64 | 6.64 | 6.67 | 6.63 | 5,656 |
| December 31, 2025 | 6.62 | 6.61 | 6.61 | 6.62 | 6.59 | 663 |
| December 30, 2025 | 6.58 | 6.63 | 6.63 | 6.64 | 6.58 | 5,402 |
| December 29, 2025 | 6.6 | 6.57 | 6.57 | 6.61 | 6.57 | 3,685 |
| December 24, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.58 | 7,408 |
| December 23, 2025 | 6.56 | 6.59 | 6.59 | 6.59 | 6.56 | 1,684 |
| December 22, 2025 | 6.59 | 6.57 | 6.57 | 6.59 | 6.56 | 404,789 |
| December 19, 2025 | 6.55 | 6.59 | 6.59 | 6.59 | 6.55 | 6,939 |
| December 18, 2025 | 6.52 | 6.56 | 6.56 | 6.56 | 6.52 | 29 |
| December 17, 2025 | 6.55 | 6.53 | 6.53 | 6.56 | 6.52 | 126,108 |
| December 16, 2025 | 6.55 | 6.51 | 6.51 | 6.55 | 6.51 | 14,114 |
| December 15, 2025 | 6.52 | 6.56 | 6.56 | 6.56 | 6.52 | 37 |
| December 12, 2025 | 6.54 | 6.51 | 6.51 | 6.55 | 6.51 | 10,608 |
| December 11, 2025 | 6.48 | 6.51 | 6.51 | 6.52 | 6.47 | 9,524 |
| December 10, 2025 | 6.5 | 6.51 | 6.46 | 6.51 | 6.5 | 4,234 |
| December 09, 2025 | 6.51 | 6.51 | 6.47 | 6.52 | 6.51 | 14,457 |
| December 08, 2025 | 6.53 | 6.5 | 6.46 | 6.53 | 6.49 | 2,380 |
| December 05, 2025 | 6.53 | 6.51 | 6.47 | 6.54 | 6.51 | 205 |
| December 04, 2025 | 6.52 | 6.51 | 6.51 | 6.53 | 6.51 | 101,074 |
| December 03, 2025 | 6.49 | 6.49 | 6.49 | 6.54 | 6.49 | 2,581 |
| December 02, 2025 | 6.51 | 6.53 | 6.53 | 6.55 | 6.51 | 4,768 |
| December 01, 2025 | 6.51 | 6.52 | 6.52 | 6.52 | 6.5 | 11,089 |
| November 28, 2025 | 6.5 | 6.51 | 6.51 | 6.51 | 6.49 | 1,850 |
| November 27, 2025 | 6.49 | 6.49 | 6.49 | 6.5 | 6.49 | 2,701 |
| November 26, 2025 | 6.45 | 6.49 | 6.49 | 6.49 | 6.45 | 347,681 |