6.07
+0.125(+2.10%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.99 | 6.07 | 6.07 | 6.07 | 5.97 | 485,505 |
| February 19, 2026 | 5.96 | 5.94 | 5.94 | 5.96 | 5.91 | 386,564 |
| February 18, 2026 | 5.91 | 5.94 | 5.94 | 5.97 | 5.88 | 218,993 |
| February 17, 2026 | 5.89 | 5.87 | 5.87 | 5.9 | 5.84 | 137,791 |
| February 16, 2026 | 5.96 | 5.89 | 5.89 | 5.96 | 5.86 | 310,103 |
| February 13, 2026 | 5.87 | 5.86 | 5.86 | 5.88 | 5.79 | 202,410 |
| February 12, 2026 | 5.93 | 5.89 | 5.89 | 5.95 | 5.88 | 557,397 |
| February 11, 2026 | 5.81 | 5.86 | 5.86 | 5.87 | 5.8 | 174,884 |
| February 10, 2026 | 5.8 | 5.76 | 5.76 | 5.8 | 5.75 | 317,157 |
| February 09, 2026 | 5.76 | 5.74 | 5.74 | 5.76 | 5.69 | 123,526 |
| February 06, 2026 | 5.6 | 5.69 | 5.69 | 5.7 | 5.59 | 131,966 |
| February 05, 2026 | 5.62 | 5.64 | 5.64 | 5.64 | 5.58 | 788,565 |
| February 04, 2026 | 5.7 | 5.62 | 5.62 | 5.72 | 5.62 | 364,617 |
| February 03, 2026 | 5.69 | 5.66 | 5.66 | 5.71 | 5.65 | 114,606 |
| February 02, 2026 | 5.46 | 5.58 | 5.58 | 5.59 | 5.43 | 384,969 |
| January 30, 2026 | 5.57 | 5.56 | 5.56 | 5.6 | 5.56 | 438,431 |
| January 29, 2026 | 5.67 | 5.57 | 5.57 | 5.67 | 5.55 | 615,444 |
| January 28, 2026 | 5.65 | 5.63 | 5.63 | 5.68 | 5.62 | 139,899 |
| January 27, 2026 | 5.6 | 5.6 | 5.6 | 5.62 | 5.56 | 151,211 |
| January 26, 2026 | 5.51 | 5.53 | 5.53 | 5.56 | 5.51 | 348,090 |
| January 23, 2026 | 5.56 | 5.53 | 5.53 | 5.56 | 5.52 | 747,970 |
| January 22, 2026 | 5.54 | 5.56 | 5.56 | 5.58 | 5.54 | 130,398 |
| January 21, 2026 | 5.46 | 5.53 | 5.53 | 5.54 | 5.46 | 51,193 |
| January 20, 2026 | 5.46 | 5.46 | 5.46 | 5.47 | 5.41 | 206,178 |
| January 19, 2026 | 5.52 | 5.51 | 5.51 | 5.52 | 5.5 | 144,090 |
| January 16, 2026 | 5.52 | 5.49 | 5.49 | 5.52 | 5.48 | 57,454 |
| January 15, 2026 | 5.46 | 5.52 | 5.52 | 5.52 | 5.46 | 260,867 |
| January 14, 2026 | 5.42 | 5.42 | 5.42 | 5.43 | 5.39 | 153,572 |
| January 13, 2026 | 5.39 | 5.41 | 5.41 | 5.41 | 5.38 | 127,118 |
| January 12, 2026 | 5.37 | 5.4 | 5.4 | 5.4 | 5.36 | 276,598 |
| January 09, 2026 | 5.34 | 5.39 | 5.39 | 5.4 | 5.34 | 854,281 |
| January 08, 2026 | 5.37 | 5.34 | 5.34 | 5.37 | 5.34 | 78,487 |
| January 07, 2026 | 5.37 | 5.38 | 5.38 | 5.38 | 5.36 | 434,848 |
| January 06, 2026 | 5.33 | 5.37 | 5.37 | 5.38 | 5.32 | 131,852 |
| January 05, 2026 | 5.33 | 5.32 | 5.32 | 5.34 | 5.3 | 149,541 |
| January 02, 2026 | 5.23 | 5.24 | 5.24 | 5.26 | 5.2 | 168,457 |
| December 31, 2025 | 5.16 | 5.15 | 5.15 | 5.18 | 5.15 | 19,551 |
| December 30, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 5.1 | 35,177 |
| December 29, 2025 | 5.12 | 5.1 | 5.1 | 5.13 | 5.1 | 146,101 |
| December 24, 2025 | 5.05 | 5.08 | 5.08 | 5.08 | 5.05 | 12,556 |
| December 23, 2025 | 5.01 | 5.05 | 5.05 | 5.05 | 5.01 | 499,081 |
| December 22, 2025 | 5.03 | 5.03 | 5.03 | 5.07 | 5.01 | 364,898 |
| December 19, 2025 | 5.01 | 5.04 | 5.04 | 5.04 | 4.98 | 2.72M |
| December 18, 2025 | 4.96 | 4.99 | 4.99 | 5 | 4.75 | 24,329 |
| December 17, 2025 | 5 | 4.93 | 4.93 | 5 | 4.93 | 103,530 |
| December 16, 2025 | 4.99 | 4.94 | 4.94 | 4.99 | 4.94 | 74,799 |
| December 15, 2025 | 5.01 | 5.03 | 5.03 | 5.04 | 5 | 467,827 |
| December 12, 2025 | 5.07 | 5.01 | 5.01 | 5.07 | 5 | 231,062 |
| December 11, 2025 | 5.02 | 5.04 | 5.04 | 5.05 | 5.01 | 174,652 |
| December 10, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.06 | 97,727 |
| December 09, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 4.9 | 393,337 |
| December 08, 2025 | 5.07 | 5.04 | 5.04 | 5.08 | 4.31 | 1.03M |
| December 05, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 5.05 | 118,778 |
| December 04, 2025 | 5.01 | 4.99 | 4.99 | 5.02 | 4.99 | 122,553 |
| December 03, 2025 | 5.04 | 5.01 | 5.01 | 5.04 | 5 | 288,601 |
| December 02, 2025 | 5.04 | 5.04 | 5.04 | 5.06 | 5.03 | 129,038 |
| December 01, 2025 | 5 | 5.03 | 5.03 | 5.03 | 4.99 | 1.65M |
| November 28, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 5.01 | 188,954 |
| November 27, 2025 | 5.04 | 5.02 | 5.02 | 5.05 | 5.02 | 53,205 |
| November 26, 2025 | 5.02 | 5.04 | 5.04 | 5.04 | 5.01 | 87,682 |