3.70
+0.1(+2.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.6 | 3.7 | 3.7 | 3.7 | 3.5 | 878,490 |
| February 19, 2026 | 3.6 | 3.6 | 3.6 | 3.7 | 3.5 | 1.05M |
| February 18, 2026 | 3.7 | 3.6 | 3.6 | 3.8 | 3.5 | 2.18M |
| February 17, 2026 | 3.8 | 3.72 | 3.72 | 3.9 | 3.7 | 2.44M |
| February 16, 2026 | 3.8 | 3.8 | 3.8 | 3.9 | 3.7 | 904,109 |
| February 13, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.7 | 1.76M |
| February 12, 2026 | 3.8 | 3.75 | 3.75 | 4 | 3.7 | 3.24M |
| February 11, 2026 | 3.9 | 3.8 | 3.8 | 4 | 3.71 | 984,660 |
| February 10, 2026 | 3.95 | 3.9 | 3.9 | 4 | 3.8 | 681,679 |
| February 09, 2026 | 4 | 4 | 4 | 4.1 | 3.8 | 1.43M |
| February 06, 2026 | 4.1 | 4 | 4 | 4.1 | 3.93 | 1.19M |
| February 05, 2026 | 3.9 | 4 | 4 | 4.2 | 3.85 | 3.47M |
| February 04, 2026 | 4 | 3.85 | 3.85 | 4.1 | 3.7 | 2.05M |
| February 03, 2026 | 3.6 | 4 | 4 | 4.2 | 3.5 | 6.26M |
| February 02, 2026 | 3.3 | 3.6 | 3.6 | 3.65 | 3.28 | 4.89M |
| January 30, 2026 | 3.4 | 3.22 | 3.22 | 3.5 | 3.2 | 4.84M |
| January 29, 2026 | 3.3 | 3.34 | 3.34 | 3.6 | 3.3 | 3.61M |
| January 28, 2026 | 3.2 | 3.3 | 3.3 | 3.39 | 3.1 | 9.3M |
| January 27, 2026 | 3.35 | 3.2 | 3.2 | 3.5 | 3.11 | 7.53M |
| January 26, 2026 | 3.5 | 3.35 | 3.35 | 3.7 | 3.2 | 4.85M |
| January 23, 2026 | 3.55 | 3.5 | 3.5 | 3.7 | 3.4 | 1.9M |
| January 22, 2026 | 3.55 | 3.7 | 3.7 | 3.7 | 3.4 | 975,003 |
| January 21, 2026 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 1.18M |
| January 20, 2026 | 3.8 | 3.58 | 3.58 | 3.8 | 3.5 | 1.89M |
| January 19, 2026 | 3.99 | 3.75 | 3.75 | 3.99 | 3.5 | 3.8M |
| January 16, 2026 | 3.8 | 3.87 | 3.87 | 4 | 3.7 | 3.07M |
| January 15, 2026 | 3.6 | 3.8 | 3.8 | 3.8 | 3.5 | 2.3M |
| January 14, 2026 | 3.6 | 3.6 | 3.6 | 3.7 | 3.5 | 2.64M |
| January 13, 2026 | 3.28 | 3.55 | 3.55 | 3.8 | 3.15 | 10.57M |
| January 12, 2026 | 3.3 | 3.1 | 3.1 | 3.4 | 3.09 | 3.31M |
| January 09, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 708,396 |
| January 08, 2026 | 3.35 | 3.3 | 3.3 | 3.5 | 3.2 | 1.53M |
| January 07, 2026 | 3.4 | 3.35 | 3.35 | 3.5 | 3.3 | 761,261 |
| January 06, 2026 | 3.35 | 3.4 | 3.4 | 3.5 | 3.12 | 5.42M |
| January 05, 2026 | 3.35 | 3.35 | 3.35 | 3.46 | 3.22 | 2.96M |
| January 02, 2026 | 3.25 | 3.4 | 3.4 | 3.4 | 3.14 | 2.54M |
| December 31, 2025 | 3.5 | 3.25 | 3.25 | 3.7 | 3 | 7.26M |
| December 30, 2025 | 3.45 | 3.55 | 3.55 | 3.7 | 3.2 | 9.29M |
| December 29, 2025 | 3.65 | 3.45 | 3.45 | 3.8 | 3.13 | 7.29M |
| December 24, 2025 | 3.65 | 3.65 | 3.65 | 3.8 | 3.5 | 982,522 |
| December 23, 2025 | 3.35 | 3.65 | 3.65 | 3.8 | 3.27 | 3M |
| December 22, 2025 | 3.88 | 3.5 | 3.5 | 3.89 | 3.2 | 11.49M |
| December 19, 2025 | 3.72 | 3.7 | 3.7 | 3.86 | 3.6 | 2.64M |
| December 18, 2025 | 3.95 | 3.8 | 3.8 | 3.99 | 3.7 | 3.72M |
| December 17, 2025 | 4.1 | 4 | 4 | 4.4 | 3.9 | 5.35M |
| December 16, 2025 | 3.92 | 4.02 | 4.02 | 4.14 | 3.5 | 7.76M |
| December 15, 2025 | 3.8 | 3.92 | 3.92 | 4.3 | 3.7 | 10.98M |
| December 12, 2025 | 3.75 | 3.85 | 3.85 | 4.08 | 3.65 | 20.34M |
| December 11, 2025 | 3.6 | 3.75 | 3.75 | 3.9 | 3.2 | 20.21M |
| December 10, 2025 | 2.95 | 2.95 | 2.95 | 3.1 | 2.8 | 2.91M |
| December 09, 2025 | 2.95 | 3.06 | 3.06 | 3.07 | 2.86 | 1.37M |
| December 08, 2025 | 2.95 | 2.95 | 2.95 | 2.99 | 2.84 | 1.26M |
| December 05, 2025 | 2.9 | 2.95 | 2.95 | 3.1 | 2.82 | 4.8M |
| December 04, 2025 | 2.8 | 2.9 | 2.9 | 3 | 2.7 | 2.43M |
| December 03, 2025 | 2.9 | 2.8 | 2.8 | 2.9 | 2.6 | 2.82M |
| December 02, 2025 | 2.99 | 2.8 | 2.8 | 3.07 | 2.7 | 5.59M |
| December 01, 2025 | 2.15 | 2.9 | 2.9 | 3 | 2.1 | 11.49M |
| November 28, 2025 | 2.3 | 2.12 | 2.12 | 2.3 | 2.1 | 1.23M |
| November 27, 2025 | 2.3 | 2.22 | 2.22 | 2.4 | 2.11 | 1.98M |
| November 26, 2025 | 2.11 | 2.3 | 2.2 | 2.37 | 2.1 | 4.41M |