5.49
+0.02249998(+0.41%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.48 | 5.49 | 5.49 | 5.49 | 5.46 | 8,842 |
| February 19, 2026 | 5.42 | 5.46 | 5.46 | 5.49 | 5.41 | 7,253 |
| February 18, 2026 | 5.41 | 5.39 | 5.39 | 5.41 | 5.38 | 4,476 |
| February 17, 2026 | 5.43 | 5.42 | 5.42 | 5.45 | 5.4 | 19,226 |
| February 16, 2026 | 5.39 | 5.39 | 5.39 | 5.4 | 5.37 | 27,562 |
| February 13, 2026 | 5.39 | 5.4 | 5.4 | 5.41 | 5.35 | 62,613 |
| February 12, 2026 | 5.37 | 5.4 | 5.4 | 5.4 | 5.32 | 35,071 |
| February 11, 2026 | 5.33 | 5.34 | 5.34 | 5.35 | 5.29 | 9,621 |
| February 10, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.21 | 3,513 |
| February 09, 2026 | 5.31 | 5.25 | 5.25 | 5.31 | 5.25 | 35,628 |
| February 06, 2026 | 5.29 | 5.29 | 5.29 | 5.3 | 5.24 | 39,714 |
| February 05, 2026 | 5.28 | 5.29 | 5.29 | 5.29 | 5.23 | 6,676 |
| February 04, 2026 | 5.09 | 5.23 | 5.23 | 5.24 | 5.09 | 2,849 |
| February 03, 2026 | 5.04 | 5.1 | 5.1 | 5.1 | 5.04 | 22,806 |
| February 02, 2026 | 5.02 | 5.06 | 5.06 | 5.09 | 5.02 | 5,492 |
| January 30, 2026 | 4.98 | 5 | 5 | 5.01 | 4.97 | 22,218 |
| January 29, 2026 | 4.92 | 4.97 | 4.97 | 4.98 | 4.92 | 2,467 |
| January 28, 2026 | 4.92 | 4.92 | 4.92 | 4.93 | 4.89 | 7,213 |
| January 27, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.9 | 550,508 |
| January 26, 2026 | 4.95 | 4.92 | 4.92 | 4.95 | 4.89 | 42,256 |
| January 23, 2026 | 4.96 | 4.92 | 4.92 | 4.96 | 4.91 | 35,328 |
| January 22, 2026 | 4.95 | 4.96 | 4.96 | 5 | 4.95 | 26,745 |
| January 21, 2026 | 4.97 | 4.93 | 4.93 | 4.98 | 4.93 | 22,041 |
| January 20, 2026 | 4.95 | 4.96 | 4.96 | 4.98 | 4.93 | 7,744 |
| January 19, 2026 | 4.98 | 4.96 | 4.96 | 5.01 | 4.96 | 12,688 |
| January 16, 2026 | 5.02 | 4.99 | 4.99 | 5.03 | 4.99 | 15,902 |
| January 15, 2026 | 5.01 | 5.03 | 5.03 | 5.05 | 5 | 5,330 |
| January 14, 2026 | 5 | 5.01 | 5.01 | 5.01 | 4.97 | 83,210 |
| January 13, 2026 | 4.99 | 4.96 | 4.96 | 4.99 | 4.93 | 79,286 |
| January 12, 2026 | 4.97 | 4.96 | 4.96 | 4.98 | 4.94 | 17,435 |
| January 09, 2026 | 4.89 | 4.94 | 4.94 | 4.94 | 4.89 | 8,172 |
| January 08, 2026 | 4.81 | 4.88 | 4.88 | 4.89 | 4.81 | 33,135 |
| January 07, 2026 | 4.91 | 4.85 | 4.85 | 4.91 | 4.83 | 28,317 |
| January 06, 2026 | 4.91 | 4.92 | 4.92 | 4.92 | 4.88 | 25,442 |
| January 05, 2026 | 5.01 | 4.91 | 4.91 | 5.01 | 4.86 | 29,071 |
| January 02, 2026 | 4.96 | 4.99 | 4.99 | 5.03 | 4.96 | 17,856 |
| December 31, 2025 | 4.98 | 5.01 | 5.01 | 5.05 | 4.98 | 1,610 |
| December 30, 2025 | 5 | 5.02 | 5.02 | 5.02 | 4.98 | 7,921 |
| December 29, 2025 | 5 | 5 | 5 | 5.01 | 4.97 | 14,688 |
| December 24, 2025 | 5.01 | 4.98 | 4.98 | 5.01 | 4.97 | 2,161 |
| December 23, 2025 | 5 | 4.96 | 4.96 | 5 | 4.96 | 19,401 |
| December 22, 2025 | 5.05 | 5 | 5 | 5.05 | 4.98 | 4,559 |
| December 19, 2025 | 5.04 | 5.06 | 5.06 | 5.07 | 5.04 | 2,111 |
| December 18, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.05 | 73,085 |
| December 17, 2025 | 5.04 | 5.07 | 5.07 | 5.07 | 5.04 | 32,922 |
| December 16, 2025 | 5.07 | 5.03 | 5.03 | 5.08 | 5.02 | 8,814 |
| December 15, 2025 | 5.03 | 5.05 | 5.05 | 5.05 | 5.02 | 4,517 |
| December 12, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5 | 24,733 |
| December 11, 2025 | 4.97 | 5.03 | 5.03 | 5.03 | 4.97 | 226,711 |
| December 10, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.96 | 35,137 |
| December 09, 2025 | 4.92 | 4.97 | 4.97 | 5 | 4.92 | 310 |
| December 08, 2025 | 5 | 4.95 | 4.95 | 5.01 | 4.94 | 42,759 |
| December 05, 2025 | 5.01 | 5 | 5 | 5.01 | 4.99 | 149,406 |
| December 04, 2025 | 4.99 | 5.01 | 5.01 | 5.04 | 4.99 | 150,366 |
| December 03, 2025 | 5.07 | 5.02 | 5.02 | 5.07 | 5.02 | 16,306 |
| December 02, 2025 | 5.13 | 5.07 | 5.07 | 5.14 | 5.05 | 114,570 |
| December 01, 2025 | 5.11 | 5.12 | 5.12 | 5.13 | 5.1 | 989 |
| November 28, 2025 | 5.06 | 5.1 | 5.1 | 5.1 | 5.06 | 7,767 |
| November 27, 2025 | 5.06 | 5.06 | 5.06 | 5.09 | 5.06 | 3,744 |
| November 26, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.05 | 109,174 |