3.55
-0.125(-3.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.68 | 3.55 | 3.55 | 3.7 | 3.5 | 5.61M |
| February 19, 2026 | 3.58 | 3.68 | 3.68 | 3.8 | 3.53 | 3.26M |
| February 18, 2026 | 3.7 | 3.58 | 3.58 | 3.8 | 3.5 | 5.64M |
| February 17, 2026 | 3.7 | 3.7 | 3.7 | 3.76 | 3.5 | 2.59M |
| February 16, 2026 | 3.78 | 3.7 | 3.7 | 3.9 | 3.6 | 3.05M |
| February 13, 2026 | 3.8 | 3.78 | 3.78 | 3.9 | 3.65 | 3.41M |
| February 12, 2026 | 3.78 | 3.8 | 3.8 | 3.9 | 3.6 | 4.48M |
| February 11, 2026 | 3.73 | 3.78 | 3.78 | 3.85 | 3.6 | 5.6M |
| February 10, 2026 | 3.7 | 3.73 | 3.73 | 4 | 3.67 | 3.47M |
| February 09, 2026 | 3.8 | 3.7 | 3.7 | 4 | 3.6 | 6.24M |
| February 06, 2026 | 3.85 | 3.8 | 3.8 | 3.9 | 3.7 | 4.38M |
| February 05, 2026 | 4 | 3.9 | 3.9 | 4.1 | 3.7 | 5.57M |
| February 04, 2026 | 4.1 | 4 | 4 | 4.3 | 3.8 | 6.64M |
| February 03, 2026 | 4.09 | 4.1 | 4.1 | 4.3 | 3.9 | 8.32M |
| February 02, 2026 | 4 | 4 | 4 | 4.1 | 3.8 | 11.46M |
| January 30, 2026 | 3.76 | 4 | 4 | 4.2 | 3.7 | 13.11M |
| January 29, 2026 | 3.85 | 3.7 | 3.7 | 3.9 | 3.6 | 4.65M |
| January 28, 2026 | 4.14 | 3.8 | 3.8 | 4.3 | 3.7 | 12.2M |
| January 27, 2026 | 3.65 | 4 | 4 | 4.18 | 3.65 | 14.12M |
| January 26, 2026 | 4 | 3.7 | 3.7 | 4.3 | 3.62 | 21.94M |
| January 23, 2026 | 4.5 | 4.15 | 4.15 | 4.88 | 3.97 | 33.96M |
| January 22, 2026 | 3.48 | 4.4 | 4.4 | 4.5 | 3.35 | 41.99M |
| January 21, 2026 | 3.2 | 3.3 | 3.3 | 3.4 | 3 | 7.38M |
| January 20, 2026 | 3.45 | 3.2 | 3.2 | 3.6 | 3.08 | 8.73M |
| January 19, 2026 | 3.63 | 3.45 | 3.45 | 3.7 | 3.3 | 6.69M |
| January 16, 2026 | 3.4 | 3.64 | 3.64 | 3.7 | 3.37 | 2.64M |
| January 15, 2026 | 3.45 | 3.4 | 3.4 | 3.6 | 3.3 | 6.14M |
| January 14, 2026 | 3.23 | 3.33 | 3.33 | 3.6 | 3 | 14.46M |
| January 13, 2026 | 3.35 | 3.23 | 3.23 | 3.4 | 3.15 | 16.09M |
| January 12, 2026 | 3.55 | 3.38 | 3.38 | 3.7 | 3.36 | 11.78M |
| January 09, 2026 | 3.8 | 3.55 | 3.55 | 3.8 | 3.5 | 8.23M |
| January 08, 2026 | 3.95 | 3.8 | 3.8 | 4.03 | 3.73 | 3.39M |
| January 07, 2026 | 3.8 | 3.95 | 3.95 | 4.2 | 3.76 | 7.18M |
| January 06, 2026 | 3.95 | 3.75 | 3.75 | 4.1 | 3.6 | 14.78M |
| January 05, 2026 | 4.04 | 3.95 | 3.95 | 4.2 | 3.8 | 4.53M |
| January 02, 2026 | 4.06 | 3.95 | 3.95 | 4.38 | 3.8 | 6.39M |
| December 31, 2025 | 3.85 | 4.05 | 4.05 | 4.4 | 3.6 | 9.38M |
| December 30, 2025 | 2.8 | 3.85 | 3.85 | 4.5 | 2.05 | 56.88M |
| December 29, 2025 | 4.8 | 4.7 | 4.7 | 5.2 | 4.6 | 9.58M |
| December 24, 2025 | 4.7 | 4.65 | 4.65 | 4.9 | 4.5 | 1.72M |
| December 23, 2025 | 4.85 | 4.7 | 4.7 | 4.9 | 4.5 | 2.37M |
| December 22, 2025 | 4.8 | 4.85 | 4.85 | 5.1 | 4.68 | 5.03M |
| December 19, 2025 | 4.44 | 4.8 | 4.8 | 5 | 4.44 | 7.16M |
| December 18, 2025 | 4.7 | 4.55 | 4.55 | 4.9 | 4.3 | 8.25M |
| December 17, 2025 | 4.95 | 4.7 | 4.7 | 5.04 | 4.5 | 3.47M |
| December 16, 2025 | 4.6 | 4.95 | 4.95 | 5.1 | 4.6 | 11.65M |
| December 15, 2025 | 4.59 | 4.6 | 4.6 | 4.8 | 4.41 | 4.73M |
| December 12, 2025 | 4.45 | 4.5 | 4.5 | 4.78 | 4.3 | 6.02M |
| December 11, 2025 | 4.18 | 4.45 | 4.45 | 4.6 | 4.1 | 4.26M |
| December 10, 2025 | 4.15 | 4.18 | 4.18 | 4.3 | 4.01 | 6.36M |
| December 09, 2025 | 4.28 | 4.15 | 4.15 | 4.33 | 3.93 | 8.41M |
| December 08, 2025 | 4.3 | 4.3 | 4.3 | 4.35 | 4.25 | 2.49M |
| December 05, 2025 | 4.22 | 4.3 | 4.3 | 4.34 | 4.19 | 4.6M |
| December 04, 2025 | 4.3 | 4.25 | 4.25 | 4.35 | 4.21 | 6.62M |
| December 03, 2025 | 4.61 | 4.3 | 4.3 | 4.7 | 4.07 | 22.84M |
| December 02, 2025 | 4.96 | 4.63 | 4.63 | 5.2 | 4.63 | 19.64M |
| December 01, 2025 | 4.95 | 4.97 | 4.97 | 5.15 | 4.82 | 5.84M |
| November 28, 2025 | 5.14 | 4.93 | 4.93 | 5.14 | 4.71 | 19M |
| November 27, 2025 | 4.95 | 5.18 | 5.18 | 5.32 | 4.75 | 31.88M |
| November 26, 2025 | 5.9 | 4.95 | 4.95 | 5.97 | 4.79 | 59.71M |