7.63
+0.0765(+1.01%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.59 | 7.63 | 7.63 | 7.63 | 7.58 | 43 |
| February 19, 2026 | 7.58 | 7.56 | 7.56 | 7.59 | 7.54 | 86 |
| February 18, 2026 | 7.53 | 7.57 | 7.57 | 7.57 | 7.52 | 8,236 |
| February 17, 2026 | 7.44 | 7.51 | 7.51 | 7.51 | 7.44 | 3,097 |
| February 16, 2026 | 7.44 | 7.42 | 7.42 | 7.44 | 7.42 | 1,370 |
| February 13, 2026 | 7.51 | 7.43 | 7.43 | 7.51 | 7.4 | 60,310 |
| February 12, 2026 | 7.58 | 7.46 | 7.46 | 7.58 | 7.46 | 56,357 |
| February 11, 2026 | 7.5 | 7.49 | 7.49 | 7.5 | 7.49 | 104,379 |
| February 10, 2026 | 7.52 | 7.51 | 7.51 | 7.52 | 7.51 | 78,883 |
| February 09, 2026 | 7.5 | 7.51 | 7.51 | 7.51 | 7.46 | 65,980 |
| February 06, 2026 | 7.35 | 7.42 | 7.42 | 7.42 | 7.34 | 81,322 |
| February 05, 2026 | 7.4 | 7.37 | 7.37 | 7.4 | 7.34 | 12,412 |
| February 04, 2026 | 7.38 | 7.37 | 7.37 | 7.39 | 7.37 | 494 |
| February 03, 2026 | 7.41 | 7.35 | 7.35 | 7.44 | 7.35 | 41 |
| February 02, 2026 | 7.29 | 7.38 | 7.38 | 7.39 | 7.28 | 39,531 |
| January 30, 2026 | 7.3 | 7.31 | 7.31 | 7.34 | 7.29 | 27 |
| January 29, 2026 | 7.32 | 7.25 | 7.25 | 7.34 | 7.25 | 110 |
| January 28, 2026 | 7.45 | 7.3 | 7.3 | 7.45 | 7.3 | 6 |
| January 27, 2026 | 7.36 | 7.39 | 7.39 | 7.39 | 7.34 | 1,580 |
| January 26, 2026 | 7.31 | 7.32 | 7.32 | 7.33 | 7.31 | 1,402 |
| January 23, 2026 | 7.33 | 7.28 | 7.28 | 7.33 | 7.27 | 324 |
| January 22, 2026 | 7.34 | 7.35 | 7.35 | 7.36 | 7.34 | 32,665 |
| January 21, 2026 | 7.27 | 7.26 | 7.26 | 7.27 | 7.21 | 706 |
| January 20, 2026 | 7.24 | 7.26 | 7.26 | 7.26 | 7.22 | 11 |
| January 19, 2026 | 7.31 | 7.27 | 7.27 | 7.31 | 7.27 | 11,434 |
| January 16, 2026 | 7.4 | 7.38 | 7.38 | 7.4 | 7.36 | 17 |
| January 15, 2026 | 7.4 | 7.41 | 7.41 | 7.44 | 7.39 | 107 |
| January 14, 2026 | 7.38 | 7.36 | 7.36 | 7.39 | 7.35 | 5,145 |
| January 13, 2026 | 7.37 | 7.36 | 7.36 | 7.38 | 7.35 | 296,858 |
| January 12, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.33 | 28,651 |
| January 09, 2026 | 7.31 | 7.35 | 7.35 | 7.36 | 7.31 | 38 |
| January 08, 2026 | 7.31 | 7.28 | 7.28 | 7.31 | 7.27 | 102,347 |
| January 07, 2026 | 7.3 | 7.29 | 7.29 | 7.3 | 7.28 | 19,169 |
| January 06, 2026 | 7.27 | 7.29 | 7.29 | 7.29 | 7.26 | 389 |
| January 05, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.25 | 14,382 |
| January 02, 2026 | 7.22 | 7.22 | 7.22 | 7.25 | 7.2 | 196 |
| December 31, 2025 | 7.21 | 7.18 | 7.18 | 7.22 | 7.17 | 21,233 |
| December 30, 2025 | 7.15 | 7.22 | 7.22 | 7.22 | 7.14 | 126,383 |
| December 29, 2025 | 7.18 | 7.14 | 7.14 | 7.32 | 7.14 | 454 |
| December 24, 2025 | 7.18 | 7.15 | 7.15 | 7.18 | 7.15 | 8 |
| December 23, 2025 | 7.14 | 7.15 | 7.15 | 7.15 | 7.13 | 2,189 |
| December 22, 2025 | 7.16 | 7.15 | 7.15 | 7.17 | 7.14 | 99,719 |
| December 19, 2025 | 7.18 | 7.19 | 7.19 | 7.19 | 7.16 | 10,999 |
| December 18, 2025 | 7.11 | 7.15 | 7.15 | 7.15 | 7.11 | 2,917 |
| December 17, 2025 | 7.17 | 7.11 | 7.11 | 7.18 | 7.11 | 34,340 |
| December 16, 2025 | 7.16 | 7.14 | 7.14 | 7.16 | 7.14 | 117,318 |
| December 15, 2025 | 7.14 | 7.17 | 7.17 | 7.17 | 7.14 | 180 |
| December 12, 2025 | 7.19 | 7.13 | 7.13 | 7.19 | 7.13 | 20,922 |
| December 11, 2025 | 7.08 | 7.13 | 7.13 | 7.15 | 7.06 | 5,266 |
| December 10, 2025 | 7.12 | 7.11 | 7.06 | 7.13 | 7.11 | 102 |
| December 09, 2025 | 7.15 | 7.13 | 7.08 | 7.15 | 7.13 | 1,059 |
| December 08, 2025 | 7.18 | 7.12 | 7.08 | 7.18 | 7.12 | 13,625 |
| December 05, 2025 | 7.15 | 7.12 | 7.08 | 7.16 | 7.12 | 3,344 |
| December 04, 2025 | 7.13 | 7.12 | 7.12 | 7.13 | 7.11 | 79 |
| December 03, 2025 | 7.16 | 7.08 | 7.08 | 7.16 | 7.08 | 2,364 |
| December 02, 2025 | 7.13 | 7.14 | 7.14 | 7.16 | 7.13 | 1,065 |
| December 01, 2025 | 7.1 | 7.13 | 7.13 | 7.13 | 7.09 | 154 |
| November 28, 2025 | 7.08 | 7.11 | 7.11 | 7.11 | 7.08 | 19 |
| November 27, 2025 | 7.09 | 7.08 | 7.08 | 7.09 | 7.08 | 34 |
| November 26, 2025 | 7.07 | 7.09 | 7.09 | 7.09 | 7.05 | 147 |