5.53
+0.039(+0.71%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.55 | 5.53 | 5.53 | 5.57 | 5.52 | 1,584 |
| February 19, 2026 | 5.51 | 5.49 | 5.49 | 5.51 | 5.48 | 7 |
| February 18, 2026 | 5.44 | 5.54 | 5.54 | 5.56 | 5.44 | 281 |
| February 17, 2026 | 5.36 | 5.42 | 5.42 | 5.42 | 5.35 | 1,636 |
| February 16, 2026 | 5.34 | 5.35 | 5.35 | 5.37 | 5.32 | 1,392 |
| February 13, 2026 | 5.2 | 5.32 | 5.32 | 5.32 | 5.2 | 257 |
| February 12, 2026 | 5.49 | 5.24 | 5.24 | 5.5 | 5.24 | 2,679 |
| February 11, 2026 | 5.7 | 5.54 | 5.54 | 5.71 | 5.54 | 350 |
| February 10, 2026 | 5.74 | 5.83 | 5.83 | 5.83 | 5.74 | 5 |
| February 09, 2026 | 5.74 | 5.7 | 5.7 | 5.74 | 5.65 | 584 |
| February 06, 2026 | 5.46 | 5.61 | 5.61 | 5.62 | 5.45 | 1,938 |
| February 05, 2026 | 5.67 | 5.57 | 5.57 | 5.68 | 5.53 | 15,670 |
| February 04, 2026 | 5.71 | 5.63 | 5.63 | 5.71 | 5.63 | 1,181 |
| February 03, 2026 | 6.14 | 5.77 | 5.77 | 6.14 | 5.77 | 1,611 |
| February 02, 2026 | 6.03 | 6.14 | 6.14 | 6.16 | 6.02 | 741 |
| January 30, 2026 | 6.19 | 6.14 | 6.14 | 6.24 | 6.14 | 1,036 |
| January 29, 2026 | 6.4 | 6.22 | 6.22 | 6.41 | 6.22 | 516 |
| January 28, 2026 | 6.52 | 6.46 | 6.46 | 6.52 | 6.46 | 968 |
| January 27, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 4 |
| January 26, 2026 | 6.68 | 6.63 | 6.63 | 6.68 | 6.62 | 136 |
| January 23, 2026 | 6.75 | 6.7 | 6.7 | 6.75 | 6.7 | 324 |
| January 22, 2026 | 6.71 | 6.75 | 6.75 | 6.75 | 6.71 | 991 |
| January 21, 2026 | 6.79 | 6.68 | 6.68 | 6.79 | 6.68 | 5 |
| January 20, 2026 | 6.69 | 6.74 | 6.74 | 6.74 | 6.68 | 4,030 |
| January 19, 2026 | 6.7 | 6.71 | 6.71 | 6.73 | 6.7 | 1,825 |
| January 16, 2026 | 6.81 | 6.8 | 6.81 | 6.81 | 6.8 | 10 |
| January 15, 2026 | 6.91 | 6.87 | 6.87 | 6.91 | 6.86 | 5,711 |
| January 14, 2026 | 6.9 | 6.92 | 6.92 | 6.93 | 6.89 | 1,253 |
| January 13, 2026 | 7.03 | 6.93 | 6.93 | 7.03 | 6.93 | 1,465 |
| January 12, 2026 | 7.08 | 7.03 | 7.03 | 7.08 | 7.02 | 5,533 |
| January 09, 2026 | 7.09 | 7.13 | 7.13 | 7.13 | 7.09 | 121 |
| January 08, 2026 | 7.1 | 7.09 | 7.09 | 7.1 | 7.09 | 2 |
| January 07, 2026 | 7.08 | 7.05 | 7.05 | 7.08 | 7.05 | 2 |
| January 06, 2026 | 7.04 | 7.02 | 7.02 | 7.04 | 7.01 | 1,638 |
| January 05, 2026 | 6.92 | 7.04 | 7.04 | 7.04 | 6.89 | 1,112 |
| January 02, 2026 | 6.95 | 6.84 | 6.84 | 6.95 | 6.84 | 334 |
| December 31, 2025 | 6.9 | 6.91 | 6.91 | 6.91 | 6.9 | 1,115 |
| December 30, 2025 | 6.96 | 6.97 | 6.97 | 6.97 | 6.96 | 28 |
| December 29, 2025 | 7.02 | 6.96 | 6.96 | 7.03 | 6.95 | 3,212 |
| December 24, 2025 | 7.02 | 6.97 | 6.97 | 7.02 | 6.96 | 1,622 |
| December 23, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 296 |
| December 22, 2025 | 7.09 | 7.14 | 7.14 | 7.14 | 7.08 | 55 |
| December 19, 2025 | 7.03 | 7.06 | 7.06 | 7.06 | 7.03 | 1,062 |
| December 18, 2025 | 6.95 | 7.03 | 7.03 | 7.03 | 6.93 | 361 |
| December 17, 2025 | 6.99 | 6.97 | 6.97 | 7.07 | 6.97 | 761 |
| December 16, 2025 | 6.87 | 6.93 | 6.93 | 6.95 | 6.87 | 11 |
| December 15, 2025 | 7.12 | 6.98 | 6.98 | 7.14 | 6.98 | 1,507 |
| December 12, 2025 | 7.19 | 7.09 | 7.09 | 7.2 | 7.09 | 72 |
| December 11, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0 |
| December 10, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 710 |
| December 09, 2025 | 7.03 | 7.14 | 7.14 | 7.14 | 7.03 | 172 |
| December 08, 2025 | 7.05 | 7.08 | 7.08 | 7.08 | 7.05 | 851 |
| December 05, 2025 | 7.15 | 7.14 | 7.14 | 7.15 | 7.14 | 698 |
| December 04, 2025 | 7.15 | 7.13 | 7.13 | 7.17 | 7.13 | 903 |
| December 03, 2025 | 7.12 | 7.1 | 7.1 | 7.12 | 7.09 | 984 |
| December 02, 2025 | 7.14 | 7.17 | 7.17 | 7.18 | 7.14 | 145 |
| December 01, 2025 | 7.13 | 7.13 | 7.13 | 7.16 | 7.13 | 837 |
| November 28, 2025 | 7.19 | 7.22 | 7.22 | 7.22 | 7.05 | 913 |
| November 27, 2025 | 7.11 | 7.06 | 7.06 | 7.11 | 7.06 | 1,003 |
| November 26, 2025 | 7.02 | 7.02 | 7.02 | 7.06 | 7.02 | 1,918 |