5.09
+0.0605(+1.20%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.05 | 5.09 | 5.09 | 5.1 | 5.03 | 232,278 |
| February 19, 2026 | 5.05 | 5.03 | 5.03 | 5.05 | 5.02 | 49,545 |
| February 18, 2026 | 5 | 5.04 | 5.04 | 5.04 | 5 | 63,597 |
| February 17, 2026 | 4.98 | 4.98 | 4.98 | 5 | 4.96 | 152,044 |
| February 16, 2026 | 5.02 | 4.97 | 4.97 | 5.02 | 4.97 | 20,876 |
| February 13, 2026 | 5.01 | 4.96 | 4.96 | 5.01 | 4.92 | 122,521 |
| February 12, 2026 | 5.01 | 4.95 | 4.95 | 5.03 | 4.95 | 86,333 |
| February 11, 2026 | 4.95 | 4.97 | 4.97 | 4.99 | 4.94 | 200,176 |
| February 10, 2026 | 4.92 | 4.93 | 4.93 | 4.94 | 4.92 | 31,819 |
| February 09, 2026 | 4.91 | 4.92 | 4.92 | 4.99 | 4.87 | 990,729 |
| February 06, 2026 | 4.8 | 4.87 | 4.87 | 4.87 | 4.8 | 323,283 |
| February 05, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.79 | 96,214 |
| February 04, 2026 | 4.87 | 4.82 | 4.82 | 4.87 | 4.81 | 145,623 |
| February 03, 2026 | 4.84 | 4.84 | 4.84 | 4.87 | 4.84 | 106,540 |
| February 02, 2026 | 4.73 | 4.81 | 4.81 | 4.81 | 4.71 | 182,730 |
| January 30, 2026 | 4.87 | 4.81 | 4.81 | 4.87 | 4.8 | 156,328 |
| January 29, 2026 | 4.97 | 4.82 | 4.82 | 4.97 | 4.81 | 51,213 |
| January 28, 2026 | 4.91 | 4.87 | 4.87 | 4.91 | 4.86 | 234,529 |
| January 27, 2026 | 4.83 | 4.84 | 4.84 | 4.85 | 4.83 | 380,040 |
| January 26, 2026 | 4.79 | 4.8 | 4.8 | 4.8 | 4.78 | 7,550 |
| January 23, 2026 | 4.82 | 4.8 | 4.8 | 4.82 | 4.79 | 110,037 |
| January 22, 2026 | 4.81 | 4.84 | 4.84 | 4.84 | 4.81 | 75,575 |
| January 21, 2026 | 4.76 | 4.81 | 4.81 | 4.81 | 4.76 | 172,162 |
| January 20, 2026 | 4.75 | 4.76 | 4.76 | 4.76 | 4.71 | 492,132 |
| January 19, 2026 | 4.79 | 4.79 | 4.79 | 4.81 | 4.78 | 51,466 |
| January 16, 2026 | 4.81 | 4.78 | 4.78 | 4.81 | 4.78 | 184,051 |
| January 15, 2026 | 4.77 | 4.83 | 4.83 | 4.83 | 4.76 | 118,924 |
| January 14, 2026 | 4.77 | 4.76 | 4.76 | 4.77 | 4.74 | 10,434 |
| January 13, 2026 | 4.73 | 4.76 | 4.76 | 4.76 | 4.73 | 32,877 |
| January 12, 2026 | 4.72 | 4.75 | 4.75 | 4.75 | 4.71 | 201,379 |
| January 09, 2026 | 4.68 | 4.72 | 4.72 | 4.72 | 4.68 | 14,989 |
| January 08, 2026 | 4.68 | 4.69 | 4.69 | 4.7 | 4.68 | 155,846 |
| January 07, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.68 | 72,728 |
| January 06, 2026 | 4.68 | 4.71 | 4.71 | 4.72 | 4.67 | 188,040 |
| January 05, 2026 | 4.68 | 4.66 | 4.66 | 4.68 | 4.64 | 321,699 |
| January 02, 2026 | 4.61 | 4.61 | 4.61 | 4.63 | 4.61 | 15,703 |
| December 31, 2025 | 4.53 | 4.54 | 4.54 | 4.54 | 4.53 | 2,003 |
| December 30, 2025 | 4.51 | 4.54 | 4.54 | 4.54 | 4.51 | 22,453 |
| December 29, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.49 | 15,675 |
| December 24, 2025 | 4.48 | 4.49 | 4.49 | 4.5 | 4.48 | 39,307 |
| December 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.46 | 9,777 |
| December 22, 2025 | 4.48 | 4.47 | 4.47 | 4.54 | 4.47 | 58,829 |
| December 19, 2025 | 4.44 | 4.48 | 4.48 | 4.49 | 4.44 | 84,580 |
| December 18, 2025 | 4.41 | 4.44 | 4.44 | 4.44 | 4.41 | 177,649 |
| December 17, 2025 | 4.44 | 4.39 | 4.39 | 4.45 | 4.39 | 81,452 |
| December 16, 2025 | 4.41 | 4.39 | 4.39 | 4.42 | 4.39 | 50,239 |
| December 15, 2025 | 4.46 | 4.47 | 4.47 | 4.47 | 4.46 | 31,882 |
| December 12, 2025 | 4.51 | 4.46 | 4.47 | 4.51 | 4.46 | 147,890 |
| December 11, 2025 | 4.47 | 4.48 | 4.48 | 4.48 | 4.46 | 405,359 |
| December 10, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.5 | 4,927 |
| December 09, 2025 | 4.49 | 4.49 | 4.49 | 4.5 | 4.47 | 53,367 |
| December 08, 2025 | 4.51 | 4.49 | 4.49 | 4.52 | 4.49 | 87,947 |
| December 05, 2025 | 4.52 | 4.51 | 4.51 | 4.53 | 4.51 | 378,686 |
| December 04, 2025 | 4.48 | 4.47 | 4.47 | 4.48 | 4.46 | 45,579 |
| December 03, 2025 | 4.49 | 4.46 | 4.46 | 4.5 | 4.46 | 12,518 |
| December 02, 2025 | 4.51 | 4.51 | 4.51 | 4.52 | 4.51 | 523,246 |
| December 01, 2025 | 4.49 | 4.51 | 4.51 | 4.51 | 4.48 | 119,704 |
| November 28, 2025 | 4.5 | 4.51 | 4.51 | 4.51 | 4.49 | 112,660 |
| November 27, 2025 | 4.5 | 4.49 | 4.49 | 4.5 | 4.49 | 7,725 |
| November 26, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.49 | 97,083 |