7.88
+0.0125(+0.16%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.89 | 7.88 | 7.88 | 7.9 | 7.85 | 8,082 |
| February 19, 2026 | 7.88 | 7.86 | 7.86 | 7.88 | 7.85 | 5,358 |
| February 18, 2026 | 7.82 | 7.86 | 7.86 | 7.87 | 7.81 | 81,657 |
| February 17, 2026 | 7.76 | 7.79 | 7.79 | 7.79 | 7.73 | 32,576 |
| February 16, 2026 | 7.75 | 7.74 | 7.74 | 7.76 | 7.72 | 36,393 |
| February 13, 2026 | 7.72 | 7.76 | 7.76 | 7.76 | 7.72 | 340,493 |
| February 12, 2026 | 7.86 | 7.77 | 7.77 | 7.87 | 7.77 | 358,237 |
| February 11, 2026 | 7.83 | 7.83 | 7.83 | 7.88 | 7.81 | 289,704 |
| February 10, 2026 | 7.83 | 7.84 | 7.84 | 7.86 | 7.83 | 2,601 |
| February 09, 2026 | 7.82 | 7.82 | 7.82 | 7.83 | 7.77 | 204,443 |
| February 06, 2026 | 7.67 | 7.77 | 7.77 | 7.77 | 7.67 | 637,204 |
| February 05, 2026 | 7.75 | 7.71 | 7.71 | 7.77 | 7.68 | 160,144 |
| February 04, 2026 | 7.72 | 7.73 | 7.73 | 7.74 | 7.65 | 405,763 |
| February 03, 2026 | 7.8 | 7.73 | 7.73 | 7.82 | 7.73 | 141,776 |
| February 02, 2026 | 7.66 | 7.8 | 7.8 | 7.8 | 7.66 | 732,189 |
| January 30, 2026 | 7.69 | 7.73 | 7.73 | 7.75 | 7.69 | 184,488 |
| January 29, 2026 | 7.76 | 7.67 | 7.67 | 7.76 | 7.67 | 66,596 |
| January 28, 2026 | 7.78 | 7.75 | 7.75 | 7.81 | 7.75 | 126,134 |
| January 27, 2026 | 7.8 | 7.77 | 7.77 | 7.8 | 7.75 | 19,693 |
| January 26, 2026 | 7.74 | 7.76 | 7.76 | 7.77 | 7.72 | 1,549 |
| January 23, 2026 | 7.82 | 7.78 | 7.78 | 7.82 | 7.78 | 11,220 |
| January 22, 2026 | 7.84 | 7.82 | 7.82 | 7.87 | 7.81 | 7,225 |
| January 21, 2026 | 7.75 | 7.79 | 7.79 | 7.79 | 7.72 | 152 |
| January 20, 2026 | 7.76 | 7.78 | 7.78 | 7.78 | 7.72 | 3,205 |
| January 19, 2026 | 7.84 | 7.8 | 7.8 | 7.84 | 7.8 | 3,611 |
| January 16, 2026 | 7.93 | 7.91 | 7.91 | 7.93 | 7.91 | 6,165 |
| January 15, 2026 | 7.88 | 7.93 | 7.93 | 7.94 | 7.87 | 2,455 |
| January 14, 2026 | 7.88 | 7.84 | 7.84 | 7.88 | 7.84 | 2,143 |
| January 13, 2026 | 7.87 | 7.89 | 7.89 | 7.89 | 7.87 | 24,287 |
| January 12, 2026 | 7.86 | 7.88 | 7.88 | 7.88 | 7.83 | 560,625 |
| January 09, 2026 | 7.89 | 7.89 | 7.89 | 7.9 | 7.85 | 459 |
| January 08, 2026 | 7.82 | 7.84 | 7.84 | 7.85 | 7.82 | 223,451 |
| January 07, 2026 | 7.84 | 7.85 | 7.85 | 7.85 | 7.83 | 347,560 |
| January 06, 2026 | 7.78 | 7.81 | 7.81 | 7.83 | 7.76 | 71,011 |
| January 05, 2026 | 7.79 | 7.79 | 7.79 | 7.8 | 7.77 | 238,378 |
| January 02, 2026 | 7.84 | 7.73 | 7.73 | 7.84 | 7.73 | 157,348 |
| December 31, 2025 | 7.77 | 7.77 | 7.77 | 7.78 | 7.77 | 167 |
| December 30, 2025 | 7.75 | 7.79 | 7.79 | 7.79 | 7.75 | 35,361 |
| December 29, 2025 | 7.79 | 7.76 | 7.76 | 7.79 | 7.76 | 54,297 |
| December 24, 2025 | 7.76 | 7.77 | 7.77 | 7.77 | 7.76 | 115 |
| December 23, 2025 | 7.75 | 7.77 | 7.77 | 7.77 | 7.75 | 8,618 |
| December 22, 2025 | 7.76 | 7.76 | 7.76 | 7.77 | 7.74 | 285,303 |
| December 19, 2025 | 7.71 | 7.76 | 7.76 | 7.76 | 7.71 | 21,821 |
| December 18, 2025 | 7.66 | 7.71 | 7.71 | 7.71 | 7.65 | 42,179 |
| December 17, 2025 | 7.75 | 7.64 | 7.64 | 7.76 | 7.64 | 46,527 |
| December 16, 2025 | 7.69 | 7.67 | 7.67 | 7.7 | 7.66 | 778,138 |
| December 15, 2025 | 7.77 | 7.74 | 7.74 | 7.78 | 7.72 | 145,865 |
| December 12, 2025 | 7.82 | 7.74 | 7.74 | 7.82 | 7.74 | 339,890 |
| December 11, 2025 | 7.73 | 7.75 | 7.75 | 7.75 | 7.73 | 1,704 |
| December 10, 2025 | 7.78 | 7.79 | 7.79 | 7.79 | 7.78 | 42,816 |
| December 09, 2025 | 7.81 | 7.82 | 7.82 | 7.82 | 7.8 | 53,637 |
| December 08, 2025 | 7.83 | 7.81 | 7.81 | 7.84 | 7.81 | 15,636 |
| December 05, 2025 | 7.82 | 7.82 | 7.82 | 7.84 | 7.81 | 11,551 |
| December 04, 2025 | 7.8 | 7.79 | 7.79 | 7.8 | 7.77 | 92,378 |
| December 03, 2025 | 7.82 | 7.77 | 7.77 | 7.82 | 7.76 | 286,251 |
| December 02, 2025 | 7.81 | 7.82 | 7.82 | 7.85 | 7.81 | 641,148 |
| December 01, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.76 | 36,948 |
| November 28, 2025 | 7.82 | 7.82 | 7.82 | 7.83 | 7.8 | 15,349 |
| November 27, 2025 | 7.79 | 7.78 | 7.78 | 7.79 | 7.78 | 185,729 |
| November 26, 2025 | 7.79 | 7.79 | 7.79 | 7.81 | 7.77 | 38,838 |