8.60
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.6 | 8.6 | 8.6 | 9 | 8.5 | 722,431 |
| February 19, 2026 | 8.35 | 8.6 | 8.6 | 8.84 | 8.35 | 3.86M |
| February 18, 2026 | 8.7 | 8.35 | 8.35 | 8.94 | 8.23 | 2.66M |
| February 17, 2026 | 7.7 | 8.5 | 8.5 | 9 | 7.7 | 10.15M |
| February 16, 2026 | 7.75 | 7.75 | 7.75 | 7.9 | 7.6 | 765,417 |
| February 13, 2026 | 7.8 | 7.8 | 7.8 | 7.85 | 7.5 | 2.38M |
| February 12, 2026 | 7.79 | 7.9 | 7.9 | 8.1 | 7.7 | 3.68M |
| February 11, 2026 | 6.9 | 7.9 | 7.9 | 7.9 | 6.8 | 4.35M |
| February 10, 2026 | 7.1 | 6.9 | 6.9 | 7.2 | 6.8 | 536,564 |
| February 09, 2026 | 6.85 | 7.1 | 7.1 | 7.3 | 6.8 | 1.85M |
| February 06, 2026 | 6.9 | 6.9 | 6.9 | 7 | 6.8 | 745,679 |
| February 05, 2026 | 6.8 | 6.9 | 6.9 | 7 | 6.7 | 740,637 |
| February 04, 2026 | 6.65 | 6.8 | 6.8 | 6.87 | 6.6 | 1.11M |
| February 03, 2026 | 6.8 | 6.65 | 6.65 | 6.8 | 6.6 | 905,213 |
| February 02, 2026 | 6.8 | 6.8 | 6.8 | 7 | 6.6 | 1.59M |
| January 30, 2026 | 7 | 6.95 | 6.95 | 7.04 | 6.7 | 3.32M |
| January 29, 2026 | 7.05 | 7 | 7 | 7.1 | 6.92 | 1.59M |
| January 28, 2026 | 7.35 | 7.08 | 7.08 | 7.42 | 7 | 2.89M |
| January 27, 2026 | 7.44 | 7.35 | 7.35 | 7.59 | 7.2 | 977,707 |
| January 26, 2026 | 7.75 | 7.5 | 7.5 | 7.99 | 7.4 | 1.71M |
| January 23, 2026 | 7.55 | 7.75 | 7.75 | 7.8 | 7.4 | 1.14M |
| January 22, 2026 | 7.55 | 7.55 | 7.55 | 7.7 | 7.4 | 694,732 |
| January 21, 2026 | 7.6 | 7.45 | 7.45 | 7.7 | 7.2 | 920,902 |
| January 20, 2026 | 8.1 | 7.6 | 7.6 | 8.1 | 7.5 | 2.36M |
| January 19, 2026 | 8.9 | 8.1 | 8.1 | 9 | 7.86 | 5.86M |
| January 16, 2026 | 7.7 | 8.68 | 8.68 | 8.68 | 7.6 | 3.53M |
| January 15, 2026 | 7.15 | 7.7 | 7.7 | 7.85 | 7.15 | 5.12M |
| January 14, 2026 | 6.7 | 7.11 | 7.11 | 7.3 | 6.63 | 5.23M |
| January 13, 2026 | 6.95 | 6.7 | 6.7 | 7 | 6.7 | 475,494 |
| January 12, 2026 | 6.5 | 6.95 | 6.95 | 7.1 | 6.43 | 3.62M |
| January 09, 2026 | 6.6 | 6.5 | 6.5 | 6.6 | 6.42 | 652,482 |
| January 08, 2026 | 6.45 | 6.45 | 6.45 | 6.64 | 6.4 | 92,542 |
| January 07, 2026 | 6.45 | 6.45 | 6.45 | 6.5 | 6.42 | 1.35M |
| January 06, 2026 | 6.5 | 6.45 | 6.45 | 6.6 | 6.42 | 448,075 |
| January 05, 2026 | 6.6 | 6.5 | 6.5 | 6.7 | 6.44 | 1.38M |
| January 02, 2026 | 6.35 | 6.68 | 6.68 | 6.7 | 6.3 | 2.55M |
| December 31, 2025 | 6.15 | 6.35 | 6.35 | 6.6 | 6.15 | 3.55M |
| December 30, 2025 | 6.05 | 6.15 | 6.15 | 6.27 | 5.92 | 3.97M |
| December 29, 2025 | 6 | 6.05 | 6.05 | 6.2 | 5.9 | 1.89M |
| December 24, 2025 | 6.05 | 6 | 6 | 6.05 | 5.9 | 395,609 |
| December 23, 2025 | 6.1 | 6 | 6 | 6.11 | 6 | 253,439 |
| December 22, 2025 | 6.25 | 6.1 | 6.1 | 6.35 | 6.1 | 468,572 |
| December 19, 2025 | 6.2 | 6.25 | 6.25 | 6.4 | 6.1 | 759,126 |
| December 18, 2025 | 6.05 | 6.2 | 6.2 | 6.3 | 6 | 496,255 |
| December 17, 2025 | 6.15 | 6.05 | 6.05 | 6.15 | 6 | 305,355 |
| December 16, 2025 | 6.05 | 6.2 | 6.2 | 6.3 | 6 | 1.44M |
| December 15, 2025 | 6.55 | 6.05 | 6.05 | 6.55 | 6.05 | 1.03M |
| December 12, 2025 | 6.9 | 6.6 | 6.6 | 6.9 | 6.41 | 2.37M |
| December 11, 2025 | 6.6 | 6.9 | 6.9 | 7.2 | 6.5 | 2.45M |
| December 10, 2025 | 6.4 | 6.6 | 6.6 | 6.8 | 6.2 | 1.59M |
| December 09, 2025 | 6.5 | 6.32 | 6.32 | 6.6 | 6.03 | 2.04M |
| December 08, 2025 | 6.68 | 6.5 | 6.5 | 7 | 6.4 | 1.29M |
| December 05, 2025 | 6.2 | 6.75 | 6.75 | 7.18 | 6.05 | 2.75M |
| December 04, 2025 | 7.25 | 7.15 | 7.15 | 7.5 | 7.04 | 967,688 |
| December 03, 2025 | 6.91 | 7.4 | 7.4 | 7.4 | 6.9 | 1.48M |
| December 02, 2025 | 6.9 | 6.9 | 6.9 | 7.5 | 6.8 | 3.2M |
| December 01, 2025 | 7.05 | 7.05 | 7.05 | 7.09 | 6.83 | 616,020 |
| November 28, 2025 | 7.25 | 7.05 | 7.05 | 7.4 | 6.9 | 1.63M |
| November 27, 2025 | 7.17 | 7.25 | 7.15 | 7.4 | 7 | 1.35M |
| November 26, 2025 | 7.32 | 7.05 | 7.05 | 7.35 | 7 | 2.64M |