5.69
+0.07(+1.25%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.65 | 5.69 | 5.69 | 5.69 | 5.62 | 1,622 |
| February 19, 2026 | 5.64 | 5.62 | 5.62 | 5.64 | 5.6 | 242 |
| February 18, 2026 | 5.6 | 5.63 | 5.63 | 5.63 | 5.59 | 261 |
| February 17, 2026 | 5.57 | 5.57 | 5.57 | 5.58 | 5.53 | 119 |
| February 16, 2026 | 5.62 | 5.55 | 5.55 | 5.62 | 5.55 | 448 |
| February 13, 2026 | 5.51 | 5.53 | 5.53 | 5.53 | 5.51 | 36 |
| February 12, 2026 | 5.63 | 5.53 | 5.53 | 5.63 | 5.53 | 15 |
| February 11, 2026 | 5.53 | 5.55 | 5.55 | 5.57 | 5.52 | 41,172 |
| February 10, 2026 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 437 |
| February 09, 2026 | 5.46 | 5.48 | 5.48 | 5.49 | 5.43 | 764 |
| February 06, 2026 | 5.35 | 5.43 | 5.43 | 5.43 | 5.35 | 13,547 |
| February 05, 2026 | 5.35 | 5.37 | 5.37 | 5.39 | 5.33 | 5,051 |
| February 04, 2026 | 5.42 | 5.35 | 5.35 | 5.42 | 5.35 | 5,895 |
| February 03, 2026 | 5.41 | 5.39 | 5.39 | 5.42 | 5.39 | 2,180 |
| February 02, 2026 | 5.27 | 5.35 | 5.35 | 5.35 | 5.27 | 279 |
| January 30, 2026 | 5.35 | 5.35 | 5.35 | 5.39 | 5.35 | 424 |
| January 29, 2026 | 5.43 | 5.37 | 5.37 | 5.43 | 5.36 | 914 |
| January 28, 2026 | 5.45 | 5.42 | 5.42 | 5.46 | 5.42 | 12,459 |
| January 27, 2026 | 5.39 | 5.4 | 5.4 | 5.4 | 5.38 | 36 |
| January 26, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2 |
| January 23, 2026 | 5.35 | 5.34 | 5.34 | 5.35 | 5.34 | 53 |
| January 22, 2026 | 5.38 | 5.39 | 5.39 | 5.39 | 5.37 | 97 |
| January 21, 2026 | 5.31 | 5.36 | 5.36 | 5.36 | 5.31 | 1,697 |
| January 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.27 | 338 |
| January 19, 2026 | 5.34 | 5.33 | 5.33 | 5.34 | 5.33 | 224 |
| January 16, 2026 | 5.36 | 5.33 | 5.33 | 5.36 | 5.32 | 776 |
| January 15, 2026 | 5.32 | 5.38 | 5.38 | 5.38 | 5.32 | 3,649 |
| January 14, 2026 | 5.31 | 5.3 | 5.3 | 5.31 | 5.28 | 130 |
| January 13, 2026 | 5.27 | 5.31 | 5.31 | 5.31 | 5.27 | 12,136 |
| January 12, 2026 | 5.26 | 5.3 | 5.3 | 5.31 | 5.26 | 1,022 |
| January 09, 2026 | 5.23 | 5.26 | 5.26 | 5.26 | 5.23 | 1,865 |
| January 08, 2026 | 5.21 | 5.22 | 5.22 | 5.23 | 5.21 | 11,320 |
| January 07, 2026 | 5.24 | 5.23 | 5.23 | 5.24 | 5.22 | 127,913 |
| January 06, 2026 | 5.22 | 5.26 | 5.26 | 5.27 | 5.22 | 469 |
| January 05, 2026 | 5.23 | 5.21 | 5.21 | 5.23 | 5.2 | 6,328 |
| January 02, 2026 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | 307 |
| December 31, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 124 |
| December 30, 2025 | 5.03 | 5.06 | 5.06 | 5.06 | 5.03 | 327 |
| December 29, 2025 | 5.04 | 5 | 5 | 5.04 | 5 | 16,649 |
| December 24, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
| December 23, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.96 | 9,190 |
| December 22, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.98 | 433 |
| December 19, 2025 | 4.96 | 5.01 | 5.01 | 5.01 | 4.96 | 1,694 |
| December 18, 2025 | 4.92 | 4.96 | 4.96 | 4.96 | 4.91 | 929 |
| December 17, 2025 | 4.96 | 4.9 | 4.9 | 4.97 | 4.9 | 15,350 |
| December 16, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.89 | 8,482 |
| December 15, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.97 | 8,256 |
| December 12, 2025 | 5.03 | 4.97 | 4.97 | 5.03 | 4.97 | 18,442 |
| December 11, 2025 | 4.99 | 5 | 5 | 5 | 4.98 | 171,889 |
| December 10, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.07 | 1,560 |
| December 09, 2025 | 5.05 | 5.07 | 5.07 | 5.07 | 5.04 | 17,138 |
| December 08, 2025 | 5.08 | 5.07 | 5.07 | 5.1 | 5.07 | 720 |
| December 05, 2025 | 5.09 | 5.09 | 5.09 | 5.11 | 5.09 | 2,647 |
| December 04, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.02 | 300 |
| December 03, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5.03 | 356 |
| December 02, 2025 | 5.08 | 5.08 | 5.08 | 5.1 | 5.08 | 9,824 |
| December 01, 2025 | 5.07 | 5.08 | 5.08 | 5.08 | 5.06 | 1,420 |
| November 28, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.06 | 2,260 |
| November 27, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.06 | 86,835 |
| November 26, 2025 | 5.07 | 5.08 | 5.08 | 5.08 | 5.06 | 1,545 |