8.23
+0.058(+0.71%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.19 | 8.23 | 8.23 | 8.23 | 8.19 | 386 |
| February 19, 2026 | 8.21 | 8.17 | 8.17 | 8.21 | 8.16 | 2,543 |
| February 18, 2026 | 8.14 | 8.14 | 8.14 | 8.21 | 8.14 | 52,990 |
| February 17, 2026 | 8.09 | 8.07 | 8.07 | 8.09 | 8.07 | 631 |
| February 16, 2026 | 8.1 | 7.99 | 7.99 | 8.1 | 7.99 | 37 |
| February 13, 2026 | 8.11 | 8.03 | 8.03 | 8.11 | 8.03 | 378 |
| February 12, 2026 | 8.19 | 7.99 | 7.99 | 8.2 | 7.99 | 12,889 |
| February 11, 2026 | 8.13 | 8.06 | 8.06 | 8.13 | 8.06 | 29,093 |
| February 10, 2026 | 8.08 | 8.12 | 8.12 | 8.16 | 8.08 | 19,724 |
| February 09, 2026 | 8.13 | 8.1 | 8.1 | 8.16 | 8.1 | 4,734 |
| February 06, 2026 | 8.01 | 8.05 | 8.05 | 8.05 | 7.97 | 81 |
| February 05, 2026 | 8.02 | 7.99 | 7.99 | 8.05 | 7.98 | 2,352 |
| February 04, 2026 | 8.02 | 7.98 | 7.98 | 8.06 | 7.96 | 2,097 |
| February 03, 2026 | 8.1 | 8.01 | 8.01 | 8.11 | 8.01 | 113 |
| February 02, 2026 | 7.95 | 8.06 | 8.06 | 8.06 | 7.95 | 5,042 |
| January 30, 2026 | 8 | 7.94 | 7.94 | 8.02 | 7.94 | 3,078 |
| January 29, 2026 | 7.99 | 7.94 | 7.94 | 8.01 | 7.94 | 4,432 |
| January 28, 2026 | 8.11 | 7.89 | 7.89 | 8.11 | 7.89 | 6,094 |
| January 27, 2026 | 8.01 | 8.06 | 8.06 | 8.06 | 7.99 | 1,210 |
| January 26, 2026 | 8.01 | 7.97 | 7.97 | 8.01 | 7.95 | 785 |
| January 23, 2026 | 7.98 | 7.89 | 7.89 | 7.98 | 7.89 | 1,401 |
| January 22, 2026 | 8.01 | 8 | 8 | 8.05 | 7.99 | 7,940 |
| January 21, 2026 | 7.97 | 7.91 | 7.91 | 7.97 | 7.85 | 1,328 |
| January 20, 2026 | 7.87 | 7.91 | 7.91 | 7.91 | 7.87 | 2,233 |
| January 19, 2026 | 7.88 | 7.9 | 7.9 | 7.98 | 7.88 | 18,209 |
| January 16, 2026 | 8.01 | 8 | 8 | 8.02 | 7.99 | 3,180 |
| January 15, 2026 | 8.01 | 8.01 | 8.01 | 8.04 | 8.01 | 17,535 |
| January 14, 2026 | 7.99 | 7.9 | 7.9 | 7.99 | 7.9 | 1,652 |
| January 13, 2026 | 7.92 | 7.92 | 7.92 | 7.94 | 7.91 | 2,086 |
| January 12, 2026 | 7.87 | 7.92 | 7.92 | 7.95 | 7.87 | 6,669 |
| January 09, 2026 | 7.86 | 7.85 | 7.85 | 7.91 | 7.85 | 2,545 |
| January 08, 2026 | 7.84 | 7.81 | 7.81 | 7.84 | 7.8 | 309 |
| January 07, 2026 | 7.89 | 7.84 | 7.84 | 7.89 | 7.83 | 5,788 |
| January 06, 2026 | 7.84 | 7.8 | 7.8 | 7.84 | 7.78 | 1,856 |
| January 05, 2026 | 7.85 | 7.81 | 7.81 | 7.85 | 7.76 | 75 |
| January 02, 2026 | 7.74 | 7.76 | 7.76 | 7.78 | 7.67 | 70,086 |
| December 31, 2025 | 7.72 | 7.71 | 7.71 | 7.72 | 7.71 | 1,829 |
| December 30, 2025 | 7.69 | 7.68 | 7.68 | 7.74 | 7.68 | 29,825 |
| December 29, 2025 | 7.72 | 7.68 | 7.68 | 7.72 | 7.67 | 51,447 |
| December 24, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0 |
| December 23, 2025 | 7.69 | 7.68 | 7.68 | 7.69 | 7.68 | 2 |
| December 22, 2025 | 7.72 | 7.66 | 7.66 | 7.72 | 7.66 | 1,026 |
| December 19, 2025 | 7.66 | 7.68 | 7.68 | 7.69 | 7.66 | 627 |
| December 18, 2025 | 7.56 | 7.66 | 7.66 | 7.66 | 7.56 | 173 |
| December 17, 2025 | 7.64 | 7.61 | 7.61 | 7.66 | 7.61 | 1,988 |
| December 16, 2025 | 7.64 | 7.62 | 7.62 | 7.64 | 7.62 | 5,029 |
| December 15, 2025 | 7.65 | 7.67 | 7.67 | 7.67 | 7.57 | 8,226 |
| December 12, 2025 | 7.67 | 7.6 | 7.6 | 7.67 | 7.6 | 50 |
| December 11, 2025 | 7.56 | 7.62 | 7.62 | 7.64 | 7.53 | 394 |
| December 10, 2025 | 7.54 | 7.56 | 7.56 | 7.56 | 7.54 | 294 |
| December 09, 2025 | 7.57 | 7.57 | 7.57 | 7.6 | 7.57 | 222 |
| December 08, 2025 | 7.55 | 7.57 | 7.57 | 7.62 | 7.55 | 194 |
| December 05, 2025 | 7.64 | 7.58 | 7.58 | 7.64 | 7.58 | 137 |
| December 04, 2025 | 7.62 | 7.59 | 7.59 | 7.62 | 7.58 | 17,258 |
| December 03, 2025 | 7.59 | 7.51 | 7.51 | 7.65 | 7.51 | 48 |
| December 02, 2025 | 7.58 | 7.59 | 7.59 | 7.63 | 7.58 | 507 |
| December 01, 2025 | 7.62 | 7.59 | 7.59 | 7.62 | 7.58 | 3,193 |
| November 28, 2025 | 7.59 | 7.51 | 7.51 | 7.59 | 7.51 | 61 |
| November 27, 2025 | 7.54 | 7.53 | 7.53 | 7.54 | 7.54 | 2,676 |
| November 26, 2025 | 7.57 | 7.54 | 7.54 | 7.57 | 7.52 | 619 |