5.26
-0.0625(-1.18%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.32 | 5.26 | 5.26 | 5.33 | 5.26 | 133,001 |
| February 19, 2026 | 5.29 | 5.32 | 5.32 | 5.32 | 5.25 | 38,090 |
| February 18, 2026 | 5.13 | 5.19 | 5.19 | 5.2 | 5.11 | 83,389 |
| February 17, 2026 | 5.13 | 5.1 | 5.1 | 5.17 | 5.06 | 128,001 |
| February 16, 2026 | 5.09 | 5.09 | 5.09 | 5.11 | 5.07 | 19,759 |
| February 13, 2026 | 5.09 | 5.08 | 5.08 | 5.09 | 5.06 | 4,860 |
| February 12, 2026 | 5.18 | 5.08 | 5.08 | 5.18 | 5.08 | 23,369 |
| February 11, 2026 | 5.05 | 5.15 | 5.15 | 5.15 | 5.05 | 2,587 |
| February 10, 2026 | 4.99 | 4.98 | 4.98 | 5.04 | 4.98 | 37,308 |
| February 09, 2026 | 4.99 | 5.03 | 5.03 | 5.04 | 4.99 | 42,956 |
| February 06, 2026 | 4.95 | 5 | 5 | 5.01 | 4.94 | 60,497 |
| February 05, 2026 | 4.95 | 4.93 | 4.93 | 5.02 | 4.93 | 56,122 |
| February 04, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | 7,246 |
| February 03, 2026 | 4.84 | 4.91 | 4.91 | 4.91 | 4.83 | 28,655 |
| February 02, 2026 | 4.8 | 4.88 | 4.88 | 4.88 | 4.79 | 35,491 |
| January 30, 2026 | 4.9 | 4.91 | 4.91 | 4.91 | 4.86 | 8,862 |
| January 29, 2026 | 4.89 | 4.9 | 4.9 | 4.92 | 4.88 | 70,425 |
| January 28, 2026 | 4.83 | 4.83 | 4.83 | 4.84 | 4.8 | 127,303 |
| January 27, 2026 | 4.74 | 4.77 | 4.77 | 4.78 | 4.71 | 15,096 |
| January 26, 2026 | 4.78 | 4.75 | 4.75 | 4.78 | 4.74 | 33,866 |
| January 23, 2026 | 4.68 | 4.72 | 4.72 | 4.76 | 4.68 | 24,715 |
| January 22, 2026 | 4.81 | 4.68 | 4.68 | 4.81 | 4.68 | 18,977 |
| January 21, 2026 | 4.72 | 4.74 | 4.74 | 4.76 | 4.69 | 2,716 |
| January 20, 2026 | 4.66 | 4.7 | 4.7 | 4.71 | 4.65 | 15,776 |
| January 19, 2026 | 4.71 | 4.67 | 4.67 | 4.72 | 4.67 | 4,208 |
| January 16, 2026 | 4.7 | 4.69 | 4.69 | 4.7 | 4.67 | 77,445 |
| January 15, 2026 | 4.66 | 4.71 | 4.71 | 4.71 | 4.65 | 50,129 |
| January 14, 2026 | 4.64 | 4.73 | 4.73 | 4.73 | 4.64 | 5,652 |
| January 13, 2026 | 4.6 | 4.68 | 4.68 | 4.69 | 4.59 | 36,076 |
| January 12, 2026 | 4.58 | 4.59 | 4.59 | 4.59 | 4.54 | 34,049 |
| January 09, 2026 | 4.52 | 4.58 | 4.58 | 4.58 | 4.51 | 20,182 |
| January 08, 2026 | 4.51 | 4.44 | 4.44 | 4.52 | 4.43 | 27,857 |
| January 07, 2026 | 4.55 | 4.49 | 4.49 | 4.55 | 4.47 | 6,397 |
| January 06, 2026 | 4.72 | 4.64 | 4.64 | 4.72 | 4.64 | 91,173 |
| January 05, 2026 | 4.72 | 4.66 | 4.66 | 4.75 | 4.63 | 19,093 |
| January 02, 2026 | 4.66 | 4.69 | 4.69 | 4.69 | 4.61 | 2,240 |
| December 31, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.6 | 67 |
| December 30, 2025 | 4.58 | 4.62 | 4.62 | 4.62 | 4.58 | 67,874 |
| December 29, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.55 | 30,974 |
| December 24, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 70 |
| December 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.54 | 14,394 |
| December 22, 2025 | 4.59 | 4.56 | 4.56 | 4.59 | 4.55 | 1,515 |
| December 19, 2025 | 4.52 | 4.55 | 4.55 | 4.55 | 4.5 | 19,366 |
| December 18, 2025 | 4.53 | 4.51 | 4.51 | 4.53 | 4.51 | 252 |
| December 17, 2025 | 4.53 | 4.51 | 4.51 | 4.56 | 4.51 | 48,807 |
| December 16, 2025 | 4.55 | 4.47 | 4.47 | 4.55 | 4.45 | 22,570 |
| December 15, 2025 | 4.6 | 4.59 | 4.59 | 4.64 | 4.59 | 7,086 |
| December 12, 2025 | 4.62 | 4.57 | 4.57 | 4.62 | 4.57 | 12,047 |
| December 11, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.6 | 10,215 |
| December 10, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.6 | 144 |
| December 09, 2025 | 4.65 | 4.66 | 4.66 | 4.66 | 4.65 | 4,737 |
| December 08, 2025 | 4.65 | 4.67 | 4.67 | 4.69 | 4.65 | 10,770 |
| December 05, 2025 | 4.71 | 4.69 | 4.69 | 4.71 | 4.69 | 17,839 |
| December 04, 2025 | 4.77 | 4.74 | 4.74 | 4.77 | 4.73 | 10,260 |
| December 03, 2025 | 4.75 | 4.75 | 4.75 | 4.76 | 4.73 | 2,934 |
| December 02, 2025 | 4.74 | 4.72 | 4.72 | 4.74 | 4.72 | 30,115 |
| December 01, 2025 | 4.72 | 4.72 | 4.72 | 4.75 | 4.7 | 71,945 |
| November 28, 2025 | 4.67 | 4.7 | 4.7 | 4.71 | 4.67 | 295 |
| November 27, 2025 | 4.64 | 4.65 | 4.65 | 4.64 | 4.64 | 4,095 |
| November 26, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.65 | 9,921 |