5.24
+0.0035(+0.07%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.25 | 5.24 | 5.24 | 5.26 | 5.24 | 72 |
| February 19, 2026 | 5.26 | 5.23 | 5.23 | 5.26 | 5.23 | 1,058 |
| February 18, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 4 |
| February 17, 2026 | 5.26 | 5.25 | 5.25 | 5.26 | 5.25 | 2,634 |
| February 16, 2026 | 5.25 | 5.26 | 5.26 | 5.26 | 5.25 | 4,999 |
| February 13, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2 |
| February 12, 2026 | 5.24 | 5.22 | 5.22 | 5.24 | 5.22 | 11,571 |
| February 11, 2026 | 5.23 | 5.21 | 5.21 | 5.23 | 5.21 | 2,076 |
| February 10, 2026 | 5.21 | 5.21 | 5.21 | 5.23 | 5.21 | 1,261 |
| February 09, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.17 | 5,861 |
| February 06, 2026 | 5.2 | 5.19 | 5.19 | 5.2 | 5.19 | 914 |
| February 05, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.18 | 5,355 |
| February 04, 2026 | 5.19 | 5.18 | 5.18 | 5.19 | 5.18 | 910 |
| February 03, 2026 | 5.16 | 5.17 | 5.17 | 5.18 | 5.16 | 233 |
| February 02, 2026 | 5.19 | 5.18 | 5.18 | 5.19 | 5.16 | 2,051 |
| January 30, 2026 | 5.19 | 5.17 | 5.17 | 5.19 | 5.17 | 3 |
| January 29, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | 318 |
| January 28, 2026 | 5.19 | 5.18 | 5.18 | 5.2 | 5.18 | 478 |
| January 27, 2026 | 5.2 | 5.18 | 5.19 | 5.2 | 5.17 | 14 |
| January 26, 2026 | 5.21 | 5.18 | 5.18 | 5.21 | 5.17 | 3,023 |
| January 23, 2026 | 5.17 | 5.19 | 5.19 | 5.19 | 5.16 | 44 |
| January 22, 2026 | 5.16 | 5.17 | 5.17 | 5.2 | 5.14 | 23,457 |
| January 21, 2026 | 5.26 | 5.17 | 5.17 | 5.26 | 5.14 | 25,363 |
| January 20, 2026 | 5.13 | 5.13 | 5.13 | 5.14 | 5.13 | 179 |
| January 19, 2026 | 5.17 | 5.16 | 5.16 | 5.17 | 5.13 | 9,432 |
| January 16, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | 52 |
| January 15, 2026 | 5.14 | 5.17 | 5.17 | 5.17 | 5.14 | 17,015 |
| January 14, 2026 | 5.14 | 5.15 | 5.15 | 5.15 | 5.14 | 6,251 |
| January 13, 2026 | 5.14 | 5.16 | 5.16 | 5.16 | 5.14 | 23,590 |
| January 12, 2026 | 5.18 | 5.16 | 5.16 | 5.18 | 5.14 | 1,511 |
| January 09, 2026 | 5.14 | 5.15 | 5.15 | 5.16 | 5.14 | 979 |
| January 08, 2026 | 5.14 | 5.14 | 5.14 | 5.17 | 5.14 | 1,061 |
| January 07, 2026 | 5.19 | 5.16 | 5.16 | 5.19 | 5.15 | 16 |
| January 06, 2026 | 5.13 | 5.16 | 5.16 | 5.19 | 5.13 | 536 |
| January 05, 2026 | 5.15 | 5.16 | 5.16 | 5.17 | 5.15 | 5 |
| January 02, 2026 | 5.17 | 5.16 | 5.16 | 5.18 | 5.15 | 8,017 |
| December 31, 2025 | 5.18 | 5.16 | 5.16 | 5.18 | 5.16 | 349 |
| December 30, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.15 | 107 |
| December 29, 2025 | 5.13 | 5.16 | 5.16 | 5.17 | 5.13 | 69 |
| December 24, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.15 | 5 |
| December 23, 2025 | 5.13 | 5.17 | 5.17 | 5.17 | 5.13 | 160 |
| December 22, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.15 | 1 |
| December 19, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.13 | 4,719 |
| December 18, 2025 | 5.16 | 5.15 | 5.15 | 5.16 | 5.15 | 30 |
| December 17, 2025 | 5.16 | 5.14 | 5.14 | 5.16 | 5.14 | 2,630 |
| December 16, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.13 | 5,424 |
| December 15, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.13 | 8,718 |
| December 12, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 19,562 |
| December 11, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 244 |
| December 10, 2025 | 5.09 | 5.1 | 5.1 | 5.13 | 5.09 | 636 |
| December 09, 2025 | 5.1 | 5.11 | 5.11 | 5.12 | 5.1 | 22 |
| December 08, 2025 | 5.15 | 5.12 | 5.12 | 5.16 | 5.12 | 7,090 |
| December 05, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.12 | 18,919 |
| December 04, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 8 |
| December 03, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.12 | 824 |
| December 02, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.12 | 0 |
| December 01, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.12 | 26,855 |
| November 28, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.12 | 140 |
| November 27, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 1,164 |
| November 26, 2025 | 5.13 | 5.14 | 5.14 | 5.14 | 5.13 | 2,596 |
