8.23
+0.058(+0.71%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.25 | 8.23 | 8.23 | 8.26 | 8.14 | 8,999 |
| February 19, 2026 | 8.24 | 8.18 | 8.18 | 8.24 | 8.14 | 2,757 |
| February 18, 2026 | 8.02 | 8.18 | 8.18 | 8.2 | 8.01 | 11,267 |
| February 17, 2026 | 7.84 | 7.98 | 7.98 | 8.01 | 7.78 | 16,049 |
| February 16, 2026 | 7.98 | 7.88 | 7.88 | 7.98 | 7.85 | 8,026 |
| February 13, 2026 | 7.9 | 7.92 | 7.92 | 7.96 | 7.84 | 4,373 |
| February 12, 2026 | 8.04 | 7.77 | 7.77 | 8.04 | 7.77 | 4,919 |
| February 11, 2026 | 7.93 | 7.92 | 7.92 | 7.99 | 7.87 | 31,653 |
| February 10, 2026 | 7.98 | 8.02 | 8.02 | 8.05 | 7.96 | 5,055 |
| February 09, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.88 | 11,195 |
| February 06, 2026 | 7.68 | 7.86 | 7.86 | 7.86 | 7.63 | 11,807 |
| February 05, 2026 | 7.75 | 7.71 | 7.71 | 7.78 | 7.63 | 1,173 |
| February 04, 2026 | 7.83 | 7.63 | 7.63 | 7.83 | 7.61 | 11,883 |
| February 03, 2026 | 8.06 | 7.77 | 7.77 | 8.07 | 7.72 | 34,100 |
| February 02, 2026 | 7.77 | 8 | 8 | 8.02 | 7.75 | 38,599 |
| January 30, 2026 | 7.86 | 7.9 | 7.9 | 7.97 | 7.86 | 1,884 |
| January 29, 2026 | 8.19 | 7.8 | 7.8 | 8.19 | 7.77 | 11,398 |
| January 28, 2026 | 8.54 | 8.16 | 8.16 | 8.54 | 8.13 | 15,026 |
| January 27, 2026 | 8.28 | 8.28 | 8.28 | 8.29 | 8.18 | 5,172 |
| January 26, 2026 | 8.16 | 8.16 | 8.16 | 8.18 | 8.06 | 20,071 |
| January 23, 2026 | 8.09 | 8.14 | 8.14 | 8.14 | 8.03 | 24,565 |
| January 22, 2026 | 8.13 | 8.1 | 8.1 | 8.16 | 8.09 | 12,063 |
| January 21, 2026 | 8 | 8.01 | 8.01 | 8.01 | 7.89 | 6,161 |
| January 20, 2026 | 7.82 | 7.98 | 7.98 | 7.98 | 7.82 | 33,940 |
| January 19, 2026 | 7.96 | 7.93 | 7.93 | 8.04 | 7.92 | 2,862 |
| January 16, 2026 | 8.12 | 8.15 | 8.15 | 8.2 | 8.1 | 9,840 |
| January 15, 2026 | 8.1 | 8.15 | 8.15 | 8.21 | 8.07 | 61,958 |
| January 14, 2026 | 8.06 | 7.9 | 7.9 | 8.06 | 7.9 | 5,462 |
| January 13, 2026 | 8.04 | 8.03 | 8.03 | 8.06 | 8.02 | 5,097 |
| January 12, 2026 | 8 | 7.98 | 7.98 | 8 | 7.93 | 72,011 |
| January 09, 2026 | 7.79 | 7.98 | 7.98 | 7.98 | 7.79 | 2,245 |
| January 08, 2026 | 7.9 | 7.69 | 7.69 | 7.9 | 7.69 | 11,349 |
| January 07, 2026 | 7.83 | 7.89 | 7.89 | 7.9 | 7.79 | 1,690 |
| January 06, 2026 | 7.74 | 7.8 | 7.8 | 7.8 | 7.7 | 43,209 |
| January 05, 2026 | 7.61 | 7.74 | 7.74 | 7.74 | 7.58 | 299 |
| January 02, 2026 | 7.39 | 7.48 | 7.48 | 7.58 | 7.36 | 6,942 |
| December 31, 2025 | 7.33 | 7.32 | 7.32 | 7.33 | 7.28 | 216 |
| December 30, 2025 | 7.26 | 7.35 | 7.35 | 7.36 | 7.26 | 2,304 |
| December 29, 2025 | 7.32 | 7.3 | 7.3 | 7.32 | 7.25 | 397 |
| December 24, 2025 | 7.27 | 7.27 | 7.27 | 7.28 | 7.25 | 6,339 |
| December 23, 2025 | 7.29 | 7.27 | 7.27 | 7.29 | 7.25 | 13,258 |
| December 22, 2025 | 7.28 | 7.29 | 7.29 | 7.34 | 7.28 | 40 |
| December 19, 2025 | 7.23 | 7.28 | 7.28 | 7.29 | 7.21 | 15 |
| December 18, 2025 | 7.17 | 7.23 | 7.23 | 7.23 | 7.17 | 973 |
| December 17, 2025 | 7.34 | 7.15 | 7.15 | 7.34 | 7.15 | 195 |
| December 16, 2025 | 7.26 | 7.28 | 7.28 | 7.32 | 7.26 | 3,188 |
| December 15, 2025 | 7.34 | 7.38 | 7.38 | 7.39 | 7.34 | 50 |
| December 12, 2025 | 7.55 | 7.37 | 7.37 | 7.55 | 7.37 | 218 |
| December 11, 2025 | 7.4 | 7.46 | 7.46 | 7.51 | 7.4 | 198 |
| December 10, 2025 | 7.56 | 7.46 | 7.46 | 7.56 | 7.46 | 409 |
| December 09, 2025 | 7.57 | 7.53 | 7.53 | 7.57 | 7.52 | 272 |
| December 08, 2025 | 7.53 | 7.55 | 7.55 | 7.57 | 7.51 | 728 |
| December 05, 2025 | 7.53 | 7.55 | 7.55 | 7.55 | 7.51 | 227 |
| December 04, 2025 | 7.54 | 7.47 | 7.47 | 7.54 | 7.47 | 71 |
| December 03, 2025 | 7.49 | 7.42 | 7.42 | 7.51 | 7.4 | 5,532 |
| December 02, 2025 | 7.34 | 7.39 | 7.39 | 7.44 | 7.32 | 428 |
| December 01, 2025 | 7.24 | 7.32 | 7.32 | 7.32 | 7.22 | 36,709 |
| November 28, 2025 | 7.24 | 7.25 | 7.25 | 7.25 | 7.2 | 87 |
| November 27, 2025 | 7.23 | 7.22 | 7.22 | 7.25 | 7.22 | 1,879 |
| November 26, 2025 | 7.15 | 7.22 | 7.22 | 7.23 | 7.11 | 2,788 |
