9.20
+0.0655(+0.72%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.21 | 9.2 | 9.2 | 9.21 | 9.17 | 4 |
| February 19, 2026 | 9.23 | 9.13 | 9.13 | 9.23 | 9.09 | 16 |
| February 18, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 |
| February 17, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 |
| February 16, 2026 | 8.97 | 9.05 | 9.05 | 9.05 | 8.96 | 36,299 |
| February 13, 2026 | 9 | 8.99 | 8.99 | 9.12 | 8.99 | 5 |
| February 12, 2026 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 4,802 |
| February 11, 2026 | 8.97 | 9 | 9 | 9 | 8.97 | 2 |
| February 10, 2026 | 9.06 | 9 | 9 | 9.06 | 9 | 484 |
| February 09, 2026 | 9.01 | 9.05 | 9.05 | 9.05 | 8.99 | 1,854 |
| February 06, 2026 | 8.87 | 8.91 | 8.91 | 9 | 8.84 | 39,930 |
| February 05, 2026 | 8.89 | 8.91 | 8.91 | 8.91 | 8.89 | 2,443 |
| February 04, 2026 | 8.83 | 8.88 | 8.88 | 8.9 | 8.83 | 1,089 |
| February 03, 2026 | 8.93 | 8.84 | 8.84 | 8.93 | 8.84 | 36 |
| February 02, 2026 | 8.78 | 8.91 | 8.91 | 8.91 | 8.78 | 16 |
| January 30, 2026 | 8.81 | 8.81 | 8.81 | 8.85 | 8.81 | 3 |
| January 29, 2026 | 8.84 | 8.75 | 8.75 | 8.84 | 8.75 | 173 |
| January 28, 2026 | 8.87 | 8.79 | 8.79 | 8.87 | 8.78 | 121 |
| January 27, 2026 | 8.82 | 8.89 | 8.89 | 8.89 | 8.82 | 4 |
| January 26, 2026 | 8.83 | 8.84 | 8.84 | 8.86 | 8.82 | 70 |
| January 23, 2026 | 8.85 | 8.8 | 8.8 | 8.86 | 8.8 | 466 |
| January 22, 2026 | 8.89 | 8.91 | 8.91 | 8.91 | 8.89 | 9 |
| January 21, 2026 | 8.8 | 8.78 | 8.78 | 8.8 | 8.78 | 10 |
| January 20, 2026 | 8.71 | 8.79 | 8.79 | 8.79 | 8.71 | 1,671 |
| January 19, 2026 | 8.84 | 8.86 | 8.86 | 8.86 | 8.82 | 4,101 |
| January 16, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 3 |
| January 15, 2026 | 8.92 | 8.92 | 8.92 | 8.94 | 8.92 | 4 |
| January 14, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| January 13, 2026 | 8.88 | 8.92 | 8.92 | 8.92 | 8.85 | 1,279 |
| January 12, 2026 | 8.89 | 8.81 | 8.81 | 8.89 | 8.81 | 8,687 |
| January 09, 2026 | 8.83 | 8.91 | 8.91 | 8.91 | 8.82 | 15 |
| January 08, 2026 | 8.78 | 8.77 | 8.77 | 8.8 | 8.77 | 25 |
| January 07, 2026 | 8.82 | 8.78 | 8.78 | 8.83 | 8.78 | 2,547 |
| January 06, 2026 | 8.76 | 8.77 | 8.77 | 8.79 | 8.75 | 71 |
| January 05, 2026 | 8.72 | 8.73 | 8.73 | 8.73 | 8.72 | 6 |
| January 02, 2026 | 8.66 | 8.67 | 8.67 | 8.73 | 8.64 | 3,990 |
| December 31, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| December 30, 2025 | 8.67 | 8.73 | 8.73 | 8.73 | 8.67 | 23 |
| December 29, 2025 | 8.6 | 8.61 | 8.61 | 8.61 | 8.59 | 7 |
| December 24, 2025 | 8.65 | 8.61 | 8.61 | 8.65 | 8.61 | 0 |
| December 23, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 |
| December 22, 2025 | 8.62 | 8.59 | 8.59 | 8.62 | 8.59 | 2,042 |
| December 19, 2025 | 8.56 | 8.68 | 8.68 | 8.68 | 8.56 | 4,495 |
| December 18, 2025 | 8.56 | 8.61 | 8.61 | 8.61 | 8.56 | 821 |
| December 17, 2025 | 8.61 | 8.52 | 8.52 | 8.61 | 8.52 | 957 |
| December 16, 2025 | 8.56 | 8.59 | 8.59 | 8.59 | 8.51 | 90,954 |
| December 15, 2025 | 8.56 | 8.58 | 8.58 | 8.58 | 8.56 | 2,052 |
| December 12, 2025 | 8.59 | 8.57 | 8.57 | 8.59 | 8.57 | 2,254 |
| December 11, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 |
| December 10, 2025 | 8.51 | 8.45 | 8.45 | 8.51 | 8.45 | 5 |
| December 09, 2025 | 8.5 | 8.46 | 8.46 | 8.5 | 8.46 | 44 |
| December 08, 2025 | 8.49 | 8.46 | 8.46 | 8.49 | 8.46 | 35 |
| December 05, 2025 | 8.52 | 8.48 | 8.48 | 8.52 | 8.48 | 0 |
| December 04, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 |
| December 03, 2025 | 8.45 | 8.44 | 8.44 | 8.45 | 8.44 | 2,082 |
| December 02, 2025 | 8.5 | 8.49 | 8.49 | 8.5 | 8.49 | 592,450 |
| December 01, 2025 | 8.47 | 8.47 | 8.47 | 8.49 | 8.47 | 15,415 |
| November 28, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 |
| November 27, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 |
| November 26, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 2,858 |