5.47
+0.085(+1.58%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.43 | 5.47 | 5.47 | 5.49 | 5.43 | 10,214 |
| February 19, 2026 | 5.36 | 5.38 | 5.38 | 5.38 | 5.36 | 38,379 |
| February 18, 2026 | 5.36 | 5.4 | 5.4 | 5.41 | 5.35 | 885 |
| February 17, 2026 | 5.34 | 5.38 | 5.38 | 5.38 | 5.34 | 14,626 |
| February 16, 2026 | 5.35 | 5.3 | 5.3 | 5.35 | 5.3 | 1,471 |
| February 13, 2026 | 5.34 | 5.33 | 5.33 | 5.35 | 5.33 | 1,259 |
| February 12, 2026 | 5.39 | 5.36 | 5.36 | 5.4 | 5.36 | 77,081 |
| February 11, 2026 | 5.39 | 5.35 | 5.35 | 5.39 | 5.35 | 1,534 |
| February 10, 2026 | 5.38 | 5.4 | 5.4 | 5.41 | 5.37 | 235 |
| February 09, 2026 | 5.35 | 5.32 | 5.32 | 5.35 | 5.32 | 1,581 |
| February 06, 2026 | 5.29 | 5.31 | 5.31 | 5.31 | 5.25 | 396 |
| February 05, 2026 | 5.35 | 5.34 | 5.34 | 5.35 | 5.32 | 712 |
| February 04, 2026 | 5.31 | 5.35 | 5.35 | 5.35 | 5.31 | 50 |
| February 03, 2026 | 5.37 | 5.25 | 5.25 | 5.37 | 5.25 | 85 |
| February 02, 2026 | 5.34 | 5.35 | 5.35 | 5.37 | 5.33 | 4,200 |
| January 30, 2026 | 5.33 | 5.32 | 5.32 | 5.34 | 5.32 | 144 |
| January 29, 2026 | 5.32 | 5.29 | 5.29 | 5.32 | 5.29 | 2,805 |
| January 28, 2026 | 5.35 | 5.32 | 5.32 | 5.37 | 5.32 | 5,623 |
| January 27, 2026 | 5.46 | 5.45 | 5.45 | 5.46 | 5.42 | 804 |
| January 26, 2026 | 5.47 | 5.45 | 5.45 | 5.47 | 5.45 | 1,102 |
| January 23, 2026 | 5.51 | 5.46 | 5.46 | 5.51 | 5.46 | 13,619 |
| January 22, 2026 | 5.55 | 5.54 | 5.54 | 5.55 | 5.52 | 64,111 |
| January 21, 2026 | 5.48 | 5.47 | 5.47 | 5.49 | 5.46 | 36,188 |
| January 20, 2026 | 5.44 | 5.45 | 5.45 | 5.45 | 5.41 | 930 |
| January 19, 2026 | 5.49 | 5.48 | 5.48 | 5.51 | 5.46 | 90,393 |
| January 16, 2026 | 5.65 | 5.61 | 5.61 | 5.65 | 5.6 | 3,022 |
| January 15, 2026 | 5.7 | 5.71 | 5.71 | 5.74 | 5.7 | 78 |
| January 14, 2026 | 5.83 | 5.82 | 5.82 | 5.84 | 5.82 | 41,672 |
| January 13, 2026 | 5.84 | 5.82 | 5.82 | 5.84 | 5.82 | 123,713 |
| January 12, 2026 | 5.87 | 5.85 | 5.85 | 5.89 | 5.85 | 43,111 |
| January 09, 2026 | 5.86 | 5.86 | 5.86 | 5.88 | 5.86 | 512 |
| January 08, 2026 | 5.73 | 5.79 | 5.79 | 5.79 | 5.72 | 57,731 |
| January 07, 2026 | 5.81 | 5.76 | 5.76 | 5.81 | 5.72 | 54 |
| January 06, 2026 | 5.77 | 5.82 | 5.82 | 5.82 | 5.77 | 72,217 |
| January 05, 2026 | 5.85 | 5.8 | 5.8 | 5.85 | 5.76 | 12,697 |
| January 02, 2026 | 5.83 | 5.83 | 5.83 | 5.85 | 5.82 | 7,916 |
| December 31, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.79 | 181 |
| December 30, 2025 | 5.77 | 5.82 | 5.82 | 5.82 | 5.77 | 11,015 |
| December 29, 2025 | 5.79 | 5.78 | 5.78 | 5.79 | 5.78 | 3,859 |
| December 24, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.77 | 41 |
| December 23, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 8,250 |
| December 22, 2025 | 5.81 | 5.78 | 5.78 | 5.81 | 5.78 | 13,677 |
| December 19, 2025 | 5.78 | 5.82 | 5.82 | 5.83 | 5.78 | 4,065 |
| December 18, 2025 | 5.78 | 5.8 | 5.8 | 5.8 | 5.77 | 102 |
| December 17, 2025 | 5.83 | 5.78 | 5.78 | 5.83 | 5.78 | 30,675 |
| December 16, 2025 | 5.8 | 5.81 | 5.81 | 5.81 | 5.79 | 11 |
| December 15, 2025 | 5.82 | 5.8 | 5.8 | 5.84 | 5.78 | 27,126 |
| December 12, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.78 | 70 |
| December 11, 2025 | 5.73 | 5.77 | 5.77 | 5.78 | 5.73 | 70 |
| December 10, 2025 | 5.69 | 5.7 | 5.7 | 5.71 | 5.69 | 18,205 |
| December 09, 2025 | 5.71 | 5.72 | 5.72 | 5.72 | 5.71 | 1,181 |
| December 08, 2025 | 5.81 | 5.75 | 5.75 | 5.81 | 5.74 | 8,283 |
| December 05, 2025 | 5.8 | 5.81 | 5.81 | 5.81 | 5.78 | 2,934 |
| December 04, 2025 | 5.77 | 5.79 | 5.79 | 5.82 | 5.77 | 62,651 |
| December 03, 2025 | 5.75 | 5.74 | 5.74 | 5.76 | 5.74 | 7,651 |
| December 02, 2025 | 5.77 | 5.75 | 5.75 | 5.78 | 5.75 | 1,163 |
| December 01, 2025 | 5.72 | 5.79 | 5.79 | 5.79 | 5.72 | 17,128 |
| November 28, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.71 | 9 |
| November 27, 2025 | 5.72 | 5.71 | 5.71 | 5.72 | 5.71 | 3 |
| November 26, 2025 | 5.72 | 5.71 | 5.71 | 5.72 | 5.69 | 384 |