6.45
+0.06375(+1.00%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.41 | 6.45 | 6.45 | 6.48 | 6.38 | 3,804 |
| February 19, 2026 | 6.44 | 6.39 | 6.39 | 6.44 | 6.35 | 25,320 |
| February 18, 2026 | 6.36 | 6.38 | 6.38 | 6.41 | 6.35 | 6,901 |
| February 17, 2026 | 6.31 | 6.32 | 6.32 | 6.32 | 6.31 | 176 |
| February 16, 2026 | 6.32 | 6.29 | 6.29 | 6.33 | 6.28 | 5,521 |
| February 13, 2026 | 6.25 | 6.27 | 6.27 | 6.29 | 6.23 | 499 |
| February 12, 2026 | 6.38 | 6.28 | 6.28 | 6.38 | 6.28 | 499 |
| February 11, 2026 | 6.3 | 6.3 | 6.3 | 6.32 | 6.28 | 3,088 |
| February 10, 2026 | 6.28 | 6.27 | 6.27 | 6.29 | 6.27 | 12,933 |
| February 09, 2026 | 6.26 | 6.27 | 6.27 | 6.28 | 6.24 | 9,762 |
| February 06, 2026 | 6.17 | 6.21 | 6.21 | 6.22 | 6.17 | 1,650 |
| February 05, 2026 | 6.17 | 6.17 | 6.17 | 6.18 | 6.14 | 5,408 |
| February 04, 2026 | 6.19 | 6.15 | 6.15 | 6.19 | 6.15 | 19,017 |
| February 03, 2026 | 6.17 | 6.16 | 6.16 | 6.19 | 6.16 | 304 |
| February 02, 2026 | 6 | 6.1 | 6.1 | 6.11 | 6 | 328 |
| January 30, 2026 | 6.09 | 6.08 | 6.08 | 6.1 | 6.08 | 13,155 |
| January 29, 2026 | 6.17 | 6.1 | 6.1 | 6.17 | 6.1 | 2,773 |
| January 28, 2026 | 6.16 | 6.12 | 6.12 | 6.17 | 6.11 | 1,274 |
| January 27, 2026 | 6.1 | 6.1 | 6.1 | 6.11 | 6.07 | 40 |
| January 26, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.03 | 10,463 |
| January 23, 2026 | 6.07 | 6.05 | 6.05 | 6.07 | 6.04 | 38 |
| January 22, 2026 | 6.08 | 6.09 | 6.09 | 6.1 | 6.08 | 1,907 |
| January 21, 2026 | 5.99 | 5.99 | 5.99 | 6.04 | 5.99 | 4,536 |
| January 20, 2026 | 6 | 6.01 | 6.01 | 6.01 | 5.96 | 3,910 |
| January 19, 2026 | 6.02 | 6.04 | 6.04 | 6.05 | 6.02 | 1,031 |
| January 16, 2026 | 6.05 | 6.03 | 6.03 | 6.06 | 6.01 | 4,633 |
| January 15, 2026 | 6.03 | 6.09 | 6.09 | 6.1 | 6.03 | 2,223 |
| January 14, 2026 | 6.03 | 6 | 6 | 6.03 | 6 | 450 |
| January 13, 2026 | 5.95 | 5.97 | 5.97 | 5.97 | 5.95 | 2,655 |
| January 12, 2026 | 5.93 | 5.96 | 5.96 | 5.98 | 5.93 | 4,557 |
| January 09, 2026 | 5.91 | 5.93 | 5.93 | 5.94 | 5.91 | 1,105 |
| January 08, 2026 | 5.93 | 5.91 | 5.91 | 5.93 | 5.91 | 10,304 |
| January 07, 2026 | 5.94 | 5.93 | 5.93 | 5.95 | 5.9 | 621 |
| January 06, 2026 | 5.9 | 5.93 | 5.93 | 5.95 | 5.87 | 2,055 |
| January 05, 2026 | 5.83 | 5.86 | 5.86 | 5.87 | 5.83 | 542 |
| January 02, 2026 | 5.85 | 5.83 | 5.83 | 5.85 | 5.82 | 6,227 |
| December 31, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.77 | 121 |
| December 30, 2025 | 5.79 | 5.78 | 5.78 | 5.79 | 5.78 | 24 |
| December 29, 2025 | 5.76 | 5.74 | 5.74 | 5.77 | 5.73 | 26,732 |
| December 24, 2025 | 5.72 | 5.75 | 5.75 | 5.76 | 5.72 | 96 |
| December 23, 2025 | 5.7 | 5.74 | 5.74 | 5.75 | 5.7 | 2,265 |
| December 22, 2025 | 5.77 | 5.76 | 5.76 | 5.77 | 5.75 | 2,494 |
| December 19, 2025 | 5.73 | 5.77 | 5.77 | 5.77 | 5.73 | 300 |
| December 18, 2025 | 5.68 | 5.71 | 5.71 | 5.72 | 5.68 | 472 |
| December 17, 2025 | 5.73 | 5.65 | 5.65 | 5.73 | 5.65 | 1,396 |
| December 16, 2025 | 5.65 | 5.62 | 5.62 | 5.65 | 5.62 | 60 |
| December 15, 2025 | 5.75 | 5.73 | 5.73 | 5.75 | 5.73 | 968 |
| December 12, 2025 | 5.78 | 5.71 | 5.71 | 5.78 | 5.71 | 15 |
| December 11, 2025 | 5.73 | 5.75 | 5.75 | 5.75 | 5.71 | 10,652 |
| December 10, 2025 | 5.76 | 5.74 | 5.74 | 5.76 | 5.73 | 4,105 |
| December 09, 2025 | 5.74 | 5.75 | 5.75 | 5.84 | 5.72 | 3,819 |
| December 08, 2025 | 5.8 | 5.75 | 5.75 | 5.8 | 5.75 | 3,633 |
| December 05, 2025 | 5.8 | 5.8 | 5.8 | 5.82 | 5.79 | 12,812 |
| December 04, 2025 | 5.74 | 5.75 | 5.75 | 5.75 | 5.72 | 4,185 |
| December 03, 2025 | 5.79 | 5.76 | 5.76 | 5.8 | 5.76 | 10,363 |
| December 02, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.8 | 65 |
| December 01, 2025 | 5.83 | 5.82 | 5.82 | 5.83 | 5.82 | 52 |
| November 28, 2025 | 5.83 | 5.82 | 5.82 | 5.85 | 5.82 | 183 |
| November 27, 2025 | 5.84 | 5.79 | 5.79 | 5.84 | 5.79 | 950 |
| November 26, 2025 | 5.77 | 5.79 | 5.79 | 5.79 | 5.77 | 6 |