6.24
+0.051(+0.82%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.16 | 6.24 | 6.24 | 6.24 | 6.16 | 30,867 |
| February 19, 2026 | 6.24 | 6.18 | 6.16 | 6.26 | 6.18 | 6,456 |
| February 18, 2026 | 6.21 | 6.24 | 6.22 | 6.25 | 6.21 | 181 |
| February 17, 2026 | 6.14 | 6.18 | 6.16 | 6.18 | 6.14 | 2,505 |
| February 16, 2026 | 6.17 | 6.12 | 6.1 | 6.17 | 6.12 | 11,107 |
| February 13, 2026 | 6.13 | 6.11 | 6.09 | 6.14 | 6.11 | 1,041 |
| February 12, 2026 | 6.19 | 6.12 | 6.1 | 6.19 | 6.12 | 47 |
| February 11, 2026 | 6.15 | 6.17 | 6.15 | 6.19 | 6.15 | 174 |
| February 10, 2026 | 6.17 | 6.18 | 6.18 | 6.18 | 6.17 | 11,437 |
| February 09, 2026 | 6.12 | 6.16 | 6.16 | 6.21 | 6.02 | 29,545 |
| February 06, 2026 | 6.08 | 6.12 | 6.12 | 6.12 | 6.08 | 1,361 |
| February 05, 2026 | 6.06 | 6.07 | 6.07 | 6.07 | 6.06 | 2 |
| February 04, 2026 | 6.1 | 6.1 | 6.1 | 6.11 | 6.1 | 22,813 |
| February 03, 2026 | 6.12 | 6.09 | 6.09 | 6.12 | 6.09 | 4 |
| February 02, 2026 | 6.03 | 6.12 | 6.12 | 6.13 | 6.03 | 2,949 |
| January 30, 2026 | 6.06 | 6.07 | 6.07 | 6.08 | 6.06 | 11,663 |
| January 29, 2026 | 6.09 | 6.03 | 6.03 | 6.09 | 6.03 | 2,956 |
| January 28, 2026 | 6.1 | 6.04 | 6.04 | 6.1 | 6.04 | 597 |
| January 27, 2026 | 6.08 | 6.12 | 6.12 | 6.12 | 6.08 | 223 |
| January 26, 2026 | 6.05 | 6.06 | 6.06 | 6.06 | 6.03 | 11,149 |
| January 23, 2026 | 6.07 | 6.03 | 6.03 | 6.07 | 6.03 | 4,785 |
| January 22, 2026 | 6.09 | 6.08 | 6.08 | 6.09 | 6.08 | 113 |
| January 21, 2026 | 6 | 6.02 | 6.02 | 6.03 | 5.98 | 7,864 |
| January 20, 2026 | 5.99 | 6.01 | 6.01 | 6.01 | 5.96 | 4,147 |
| January 19, 2026 | 6.03 | 6 | 6 | 6.05 | 5.99 | 3,889 |
| January 16, 2026 | 6.08 | 6.08 | 6.08 | 6.09 | 6.08 | 154 |
| January 15, 2026 | 6.09 | 6.04 | 6.04 | 6.09 | 6.04 | 48 |
| January 14, 2026 | 6.05 | 6.04 | 6.04 | 6.05 | 6.04 | 0 |
| January 13, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6 | 604 |
| January 12, 2026 | 6.03 | 6.02 | 6.02 | 6.03 | 6 | 5,660 |
| January 09, 2026 | 5.97 | 6 | 6 | 6 | 5.97 | 2,850 |
| January 08, 2026 | 5.93 | 5.94 | 5.94 | 5.94 | 5.93 | 6,475 |
| January 07, 2026 | 5.96 | 5.92 | 5.92 | 5.96 | 5.92 | 211 |
| January 06, 2026 | 5.96 | 5.97 | 5.97 | 5.98 | 5.92 | 36 |
| January 05, 2026 | 5.98 | 5.94 | 5.94 | 5.98 | 5.89 | 1,615 |
| January 02, 2026 | 5.81 | 5.9 | 5.9 | 5.92 | 5.81 | 37,046 |
| December 31, 2025 | 5.87 | 5.86 | 5.86 | 5.87 | 5.84 | 4,891 |
| December 30, 2025 | 5.85 | 5.91 | 5.91 | 5.91 | 5.83 | 15,366 |
| December 29, 2025 | 5.86 | 5.84 | 5.84 | 5.86 | 5.84 | 235 |
| December 24, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0 |
| December 23, 2025 | 5.81 | 5.84 | 5.84 | 5.84 | 5.81 | 23,043 |
| December 22, 2025 | 5.84 | 5.83 | 5.83 | 5.84 | 5.82 | 10,770 |
| December 19, 2025 | 5.82 | 5.84 | 5.84 | 5.84 | 5.82 | 12,841 |
| December 18, 2025 | 5.79 | 5.83 | 5.83 | 5.83 | 5.79 | 177 |
| December 17, 2025 | 5.82 | 5.78 | 5.78 | 5.82 | 5.78 | 3 |
| December 16, 2025 | 5.83 | 5.8 | 5.8 | 5.83 | 5.8 | 3 |
| December 15, 2025 | 5.79 | 5.83 | 5.83 | 5.83 | 5.79 | 91 |
| December 12, 2025 | 5.83 | 5.78 | 5.78 | 5.83 | 5.78 | 7,370 |
| December 11, 2025 | 5.78 | 5.79 | 5.79 | 5.79 | 5.78 | 8,666 |
| December 10, 2025 | 5.76 | 5.75 | 5.75 | 5.76 | 5.75 | 3,814 |
| December 09, 2025 | 5.72 | 5.72 | 5.72 | 5.79 | 5.72 | 367 |
| December 08, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.75 | 1,301 |
| December 05, 2025 | 5.78 | 5.72 | 5.72 | 5.79 | 5.72 | 257 |
| December 04, 2025 | 5.76 | 5.77 | 5.77 | 5.78 | 5.76 | 54,268 |
| December 03, 2025 | 5.8 | 5.74 | 5.74 | 5.82 | 5.74 | 943 |
| December 02, 2025 | 5.76 | 5.77 | 5.77 | 5.79 | 5.76 | 9,793 |
| December 01, 2025 | 5.74 | 5.77 | 5.77 | 5.77 | 5.74 | 1,741 |
| November 28, 2025 | 5.73 | 5.74 | 5.74 | 5.74 | 5.73 | 29 |
| November 27, 2025 | 5.76 | 5.72 | 5.72 | 5.76 | 5.72 | 1,329 |
| November 26, 2025 | 5.69 | 5.72 | 5.72 | 5.72 | 5.69 | 9,489 |