5.25
+0.0335(+0.64%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.22 | 5.25 | 5.25 | 5.25 | 5.19 | 18,943 |
| February 19, 2026 | 5.23 | 5.22 | 5.22 | 5.23 | 5.2 | 2,778 |
| February 18, 2026 | 5.19 | 5.22 | 5.22 | 5.22 | 5.19 | 1,280 |
| February 17, 2026 | 5.14 | 5.17 | 5.17 | 5.18 | 5.13 | 11,001 |
| February 16, 2026 | 5.17 | 5.13 | 5.13 | 5.17 | 5.13 | 2,479 |
| February 13, 2026 | 5.12 | 5.13 | 5.13 | 5.13 | 5.12 | 4,964 |
| February 12, 2026 | 5.19 | 5.15 | 5.15 | 5.22 | 5.15 | 16,375 |
| February 11, 2026 | 5.13 | 5.15 | 5.15 | 5.15 | 5.12 | 17,762 |
| February 10, 2026 | 5.1 | 5.13 | 5.13 | 5.15 | 5.1 | 22,289 |
| February 09, 2026 | 5.11 | 5.12 | 5.12 | 5.12 | 5.09 | 10,528 |
| February 06, 2026 | 5.03 | 5.08 | 5.08 | 5.08 | 5.03 | 6,398 |
| February 05, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.01 | 15,482 |
| February 04, 2026 | 5.06 | 5.05 | 5.05 | 5.07 | 5.04 | 711 |
| February 03, 2026 | 5.04 | 5.03 | 5.03 | 5.05 | 5.03 | 5,431 |
| February 02, 2026 | 4.91 | 4.98 | 4.98 | 4.98 | 4.91 | 1,888 |
| January 30, 2026 | 4.97 | 4.98 | 4.98 | 4.99 | 4.96 | 22,592 |
| January 29, 2026 | 5 | 4.99 | 4.99 | 5 | 4.99 | 5,000 |
| January 28, 2026 | 5.03 | 5 | 5 | 5.04 | 5 | 9,044 |
| January 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | 15,711 |
| January 26, 2026 | 4.95 | 4.95 | 4.95 | 4.96 | 4.91 | 15,200 |
| January 23, 2026 | 4.96 | 4.94 | 4.94 | 4.96 | 4.93 | 14,050 |
| January 22, 2026 | 4.95 | 4.98 | 4.98 | 5 | 4.95 | 29,111 |
| January 21, 2026 | 4.9 | 4.93 | 4.93 | 4.93 | 4.89 | 12,233 |
| January 20, 2026 | 4.89 | 4.91 | 4.91 | 4.91 | 4.88 | 354,309 |
| January 19, 2026 | 4.94 | 4.93 | 4.93 | 4.95 | 4.92 | 35,528 |
| January 16, 2026 | 4.95 | 4.93 | 4.93 | 4.95 | 4.93 | 998 |
| January 15, 2026 | 4.93 | 4.98 | 4.98 | 4.98 | 4.93 | 4,511 |
| January 14, 2026 | 4.91 | 4.91 | 4.91 | 4.92 | 4.88 | 13,799 |
| January 13, 2026 | 4.86 | 4.89 | 4.89 | 4.9 | 4.86 | 3,803 |
| January 12, 2026 | 4.86 | 4.88 | 4.88 | 4.88 | 4.84 | 13,309 |
| January 09, 2026 | 4.81 | 4.83 | 4.83 | 4.83 | 4.81 | 12,251 |
| January 08, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2,752 |
| January 07, 2026 | 4.85 | 4.86 | 4.86 | 4.86 | 4.83 | 5,273 |
| January 06, 2026 | 4.81 | 4.85 | 4.85 | 4.86 | 4.81 | 23,992 |
| January 05, 2026 | 4.8 | 4.79 | 4.79 | 4.84 | 4.78 | 8,519 |
| January 02, 2026 | 4.78 | 4.77 | 4.77 | 4.78 | 4.77 | 164 |
| December 31, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.71 | 30,000 |
| December 30, 2025 | 4.67 | 4.72 | 4.72 | 4.72 | 4.67 | 4,380 |
| December 29, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.69 | 50,182 |
| December 24, 2025 | 4.71 | 4.69 | 4.69 | 4.71 | 4.69 | 47 |
| December 23, 2025 | 4.67 | 4.68 | 4.68 | 4.68 | 4.67 | 3,500 |
| December 22, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.7 | 1,696 |
| December 19, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2,862 |
| December 18, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.64 | 5,074 |
| December 17, 2025 | 4.66 | 4.62 | 4.62 | 4.69 | 4.62 | 10,891 |
| December 16, 2025 | 4.62 | 4.6 | 4.6 | 4.64 | 4.6 | 1,098 |
| December 15, 2025 | 4.68 | 4.68 | 4.68 | 4.7 | 4.68 | 20,446 |
| December 12, 2025 | 4.73 | 4.67 | 4.67 | 4.73 | 4.67 | 2,758 |
| December 11, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.69 | 11,181 |
| December 10, 2025 | 4.7 | 4.71 | 4.71 | 4.71 | 4.69 | 13,049 |
| December 09, 2025 | 4.69 | 4.7 | 4.7 | 4.71 | 4.69 | 5,962 |
| December 08, 2025 | 4.73 | 4.7 | 4.7 | 4.73 | 4.7 | 12,819 |
| December 05, 2025 | 4.75 | 4.74 | 4.74 | 4.76 | 4.74 | 20,631 |
| December 04, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.69 | 201 |
| December 03, 2025 | 4.75 | 4.7 | 4.7 | 4.75 | 4.7 | 9,765 |
| December 02, 2025 | 4.76 | 4.75 | 4.75 | 4.77 | 4.75 | 6,047 |
| December 01, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.74 | 600 |
| November 28, 2025 | 4.77 | 4.76 | 4.76 | 4.77 | 4.76 | 8 |
| November 27, 2025 | 4.75 | 4.73 | 4.73 | 4.75 | 4.73 | 904 |
| November 26, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.73 | 21 |