8.45
+0.0775(+0.93%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.42 | 8.45 | 8.45 | 8.46 | 8.38 | 960,887 |
| February 19, 2026 | 8.43 | 8.37 | 8.37 | 8.43 | 8.34 | 78,196 |
| February 18, 2026 | 8.31 | 8.42 | 8.42 | 8.44 | 8.29 | 89,684 |
| February 17, 2026 | 8.28 | 8.26 | 8.26 | 8.28 | 8.15 | 42,905 |
| February 16, 2026 | 8.29 | 8.24 | 8.24 | 8.3 | 8.24 | 47,989 |
| February 13, 2026 | 8.22 | 8.26 | 8.26 | 8.27 | 8.17 | 139,386 |
| February 12, 2026 | 8.34 | 8.16 | 8.16 | 8.34 | 8.16 | 30,429 |
| February 11, 2026 | 8.24 | 8.22 | 8.22 | 8.27 | 8.16 | 54,757 |
| February 10, 2026 | 8.3 | 8.21 | 8.21 | 8.32 | 8.2 | 29,227 |
| February 09, 2026 | 8.18 | 8.24 | 8.24 | 8.25 | 8.15 | 58,955 |
| February 06, 2026 | 8.03 | 8.09 | 8.09 | 8.11 | 7.99 | 9,133 |
| February 05, 2026 | 8.03 | 8.01 | 8.01 | 8.06 | 7.95 | 7,838 |
| February 04, 2026 | 8.11 | 8.02 | 8.02 | 8.12 | 8.01 | 16,902 |
| February 03, 2026 | 8.14 | 8.07 | 8.07 | 8.16 | 8 | 40,789 |
| February 02, 2026 | 7.92 | 8.06 | 8.06 | 8.08 | 7.89 | 30,670 |
| January 30, 2026 | 7.96 | 8 | 8 | 8.03 | 7.96 | 56,816 |
| January 29, 2026 | 8.04 | 7.99 | 7.99 | 8.09 | 7.96 | 19,984 |
| January 28, 2026 | 8.07 | 7.96 | 7.96 | 8.07 | 7.96 | 233,424 |
| January 27, 2026 | 8.03 | 8.04 | 8.04 | 8.06 | 8 | 17,866 |
| January 26, 2026 | 8.03 | 7.98 | 7.98 | 8.03 | 7.97 | 4,923 |
| January 23, 2026 | 8.02 | 8.01 | 8.01 | 8.04 | 7.98 | 54,086 |
| January 22, 2026 | 8.07 | 8.01 | 8.01 | 8.12 | 8.01 | 66,054 |
| January 21, 2026 | 8.01 | 8.01 | 8.01 | 8.03 | 7.96 | 49,897 |
| January 20, 2026 | 8.04 | 8.02 | 8.02 | 8.04 | 7.9 | 73,663 |
| January 19, 2026 | 8.08 | 8.03 | 8.03 | 8.08 | 8.02 | 54,539 |
| January 16, 2026 | 8.11 | 8.14 | 8.14 | 8.14 | 8.11 | 108,532 |
| January 15, 2026 | 8.07 | 8.1 | 8.1 | 8.11 | 8.02 | 35,478 |
| January 14, 2026 | 8.11 | 8.02 | 8.02 | 8.13 | 8 | 35,856 |
| January 13, 2026 | 8.07 | 8.06 | 8.06 | 8.09 | 8.02 | 15,235 |
| January 12, 2026 | 8.08 | 8.08 | 8.08 | 8.11 | 8.05 | 57,072 |
| January 09, 2026 | 8.03 | 8.05 | 8.05 | 8.05 | 8 | 11,727 |
| January 08, 2026 | 8.07 | 7.96 | 7.96 | 8.09 | 7.96 | 41,038 |
| January 07, 2026 | 7.97 | 8.05 | 8.05 | 8.06 | 7.94 | 76,916 |
| January 06, 2026 | 7.85 | 7.87 | 7.87 | 7.89 | 7.83 | 122,905 |
| January 05, 2026 | 7.78 | 7.85 | 7.85 | 7.86 | 7.77 | 22,147 |
| January 02, 2026 | 7.65 | 7.68 | 7.68 | 7.7 | 7.63 | 33,631 |
| December 31, 2025 | 7.67 | 7.61 | 7.61 | 7.67 | 7.56 | 3,102 |
| December 30, 2025 | 7.57 | 7.64 | 7.64 | 7.65 | 7.56 | 34,136 |
| December 29, 2025 | 7.61 | 7.58 | 7.58 | 7.61 | 7.55 | 34,985 |
| December 24, 2025 | 7.64 | 7.58 | 7.58 | 7.64 | 7.53 | 15,629 |
| December 23, 2025 | 7.6 | 7.61 | 7.61 | 7.61 | 7.58 | 29,685 |
| December 22, 2025 | 7.62 | 7.59 | 7.59 | 7.63 | 7.56 | 15,999 |
| December 19, 2025 | 7.6 | 7.61 | 7.61 | 7.65 | 7.58 | 163,441 |
| December 18, 2025 | 7.49 | 7.58 | 7.58 | 7.6 | 7.49 | 13,580 |
| December 17, 2025 | 7.6 | 7.47 | 7.47 | 7.6 | 7.47 | 37,364 |
| December 16, 2025 | 7.53 | 7.54 | 7.54 | 7.59 | 7.53 | 50,502 |
| December 15, 2025 | 7.6 | 7.62 | 7.62 | 7.63 | 7.57 | 18,059 |
| December 12, 2025 | 7.63 | 7.57 | 7.57 | 7.66 | 7.57 | 5,175 |
| December 11, 2025 | 7.53 | 7.57 | 7.57 | 7.59 | 7.52 | 8,468 |
| December 10, 2025 | 7.51 | 7.49 | 7.49 | 7.52 | 7.48 | 6,134 |
| December 09, 2025 | 7.52 | 7.5 | 7.5 | 7.56 | 7.5 | 60,688 |
| December 08, 2025 | 7.51 | 7.51 | 7.51 | 7.53 | 7.49 | 34,061 |
| December 05, 2025 | 7.52 | 7.46 | 7.46 | 7.52 | 7.46 | 11,099 |
| December 04, 2025 | 7.42 | 7.46 | 7.46 | 7.47 | 7.42 | 17,555 |
| December 03, 2025 | 7.37 | 7.37 | 7.37 | 7.41 | 7.36 | 16,301 |
| December 02, 2025 | 7.39 | 7.37 | 7.37 | 7.4 | 7.34 | 20,313 |
| December 01, 2025 | 7.35 | 7.35 | 7.35 | 7.39 | 7.3 | 123,026 |
| November 28, 2025 | 7.4 | 7.42 | 7.42 | 7.43 | 7.38 | 6,448 |
| November 27, 2025 | 7.39 | 7.39 | 7.39 | 7.41 | 7.37 | 4,037 |
| November 26, 2025 | 7.35 | 7.36 | 7.36 | 7.38 | 7.31 | 22,278 |