5.44
+0(+0.00%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.46 | 5.44 | 5.44 | 5.48 | 5.39 | 364,662 |
| February 19, 2026 | 5.45 | 5.44 | 5.44 | 5.47 | 5.43 | 518,759 |
| February 18, 2026 | 5.4 | 5.43 | 5.43 | 5.45 | 5.39 | 597,319 |
| February 17, 2026 | 5.4 | 5.4 | 5.4 | 5.44 | 5.37 | 427,188 |
| February 16, 2026 | 5.4 | 5.37 | 5.37 | 5.4 | 5.37 | 438,112 |
| February 13, 2026 | 5.33 | 5.38 | 5.38 | 5.39 | 5.31 | 351,651 |
| February 12, 2026 | 5.41 | 5.35 | 5.35 | 5.43 | 5.35 | 312,005 |
| February 11, 2026 | 5.37 | 5.38 | 5.38 | 5.41 | 5.35 | 918,157 |
| February 10, 2026 | 5.35 | 5.38 | 5.38 | 5.38 | 5.33 | 785,501 |
| February 09, 2026 | 5.37 | 5.34 | 5.34 | 5.38 | 5.33 | 408,325 |
| February 06, 2026 | 5.3 | 5.34 | 5.34 | 5.35 | 5.25 | 421,819 |
| February 05, 2026 | 5.31 | 5.3 | 5.3 | 5.35 | 5.29 | 527,736 |
| February 04, 2026 | 5.24 | 5.3 | 5.3 | 5.3 | 5.22 | 426,123 |
| February 03, 2026 | 5.26 | 5.25 | 5.25 | 5.28 | 5.25 | 652,645 |
| February 02, 2026 | 5.19 | 5.26 | 5.26 | 5.27 | 5.19 | 228,965 |
| January 30, 2026 | 5.17 | 5.19 | 5.19 | 5.22 | 5.17 | 515,318 |
| January 29, 2026 | 5.2 | 5.19 | 5.19 | 5.22 | 5.17 | 357,323 |
| January 28, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.2 | 442,155 |
| January 27, 2026 | 5.26 | 5.22 | 5.22 | 5.27 | 5.2 | 453,948 |
| January 26, 2026 | 5.25 | 5.25 | 5.25 | 5.27 | 5.24 | 343,072 |
| January 23, 2026 | 5.35 | 5.28 | 5.28 | 5.35 | 5.28 | 322,465 |
| January 22, 2026 | 5.37 | 5.36 | 5.36 | 5.39 | 5.35 | 1.14M |
| January 21, 2026 | 5.28 | 5.33 | 5.33 | 5.34 | 5.27 | 338,060 |
| January 20, 2026 | 5.29 | 5.3 | 5.3 | 5.3 | 5.26 | 12.79M |
| January 19, 2026 | 5.34 | 5.31 | 5.31 | 5.35 | 5.3 | 1.45M |
| January 16, 2026 | 5.39 | 5.37 | 5.37 | 5.4 | 5.35 | 539,323 |
| January 15, 2026 | 5.34 | 5.4 | 5.4 | 5.4 | 5.34 | 1.21M |
| January 14, 2026 | 5.31 | 5.33 | 5.33 | 5.33 | 5.29 | 732,753 |
| January 13, 2026 | 5.3 | 5.31 | 5.31 | 5.33 | 5.29 | 434,833 |
| January 12, 2026 | 5.3 | 5.29 | 5.29 | 5.3 | 5.27 | 894,252 |
| January 09, 2026 | 5.28 | 5.31 | 5.31 | 5.32 | 5.27 | 3.24M |
| January 08, 2026 | 5.22 | 5.28 | 5.28 | 5.28 | 5.22 | 510,961 |
| January 07, 2026 | 5.27 | 5.24 | 5.24 | 5.28 | 5.23 | 336,790 |
| January 06, 2026 | 5.19 | 5.24 | 5.24 | 5.25 | 5.17 | 250,417 |
| January 05, 2026 | 5.06 | 5.19 | 5.19 | 5.21 | 5.06 | 639,707 |
| January 02, 2026 | 5.15 | 5.15 | 5.15 | 5.17 | 5.12 | 266,530 |
| December 31, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.18 | 105,439 |
| December 30, 2025 | 5.17 | 5.18 | 5.18 | 5.19 | 5.16 | 89,121 |
| December 29, 2025 | 5.19 | 5.17 | 5.17 | 5.2 | 5.17 | 193,834 |
| December 24, 2025 | 5.15 | 5.16 | 5.16 | 5.18 | 5.14 | 64,679 |
| December 23, 2025 | 5.18 | 5.16 | 5.16 | 5.18 | 5.16 | 349,160 |
| December 22, 2025 | 5.19 | 5.19 | 5.19 | 5.2 | 5.17 | 261,159 |
| December 19, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.16 | 310,257 |
| December 18, 2025 | 5.17 | 5.19 | 5.19 | 5.2 | 5.16 | 275,565 |
| December 17, 2025 | 5.19 | 5.16 | 5.16 | 5.21 | 5.16 | 281,894 |
| December 16, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.15 | 308,411 |
| December 15, 2025 | 5.23 | 5.2 | 5.2 | 5.23 | 5.19 | 466,531 |
| December 12, 2025 | 5.25 | 5.22 | 5.22 | 5.26 | 5.21 | 603,339 |
| December 11, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.17 | 4.37M |
| December 10, 2025 | 5.15 | 5.17 | 5.17 | 5.18 | 5.14 | 494,269 |
| December 09, 2025 | 5.15 | 5.17 | 5.17 | 5.22 | 5.14 | 94,919 |
| December 08, 2025 | 5.19 | 5.17 | 5.17 | 5.2 | 5.17 | 322,287 |
| December 05, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.15 | 472,759 |
| December 04, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.14 | 687,834 |
| December 03, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 5.15 | 371,597 |
| December 02, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.16 | 424,376 |
| December 01, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.16 | 263,990 |
| November 28, 2025 | 5.22 | 5.21 | 5.21 | 5.25 | 5.18 | 209,505 |
| November 27, 2025 | 5.18 | 5.17 | 5.17 | 5.19 | 5.16 | 252,508 |
| November 26, 2025 | 5.17 | 5.18 | 5.18 | 5.19 | 5.15 | 411,857 |
