9.20
+0.0045(+0.05%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.24 | 9.2 | 9.2 | 9.24 | 9.2 | 1,864 |
| February 19, 2026 | 9.19 | 9.2 | 9.2 | 9.2 | 9.17 | 3,245 |
| February 18, 2026 | 9.13 | 9.19 | 9.19 | 9.19 | 9.13 | 3,730 |
| February 17, 2026 | 9.03 | 9.1 | 9.1 | 9.1 | 9.03 | 6,749 |
| February 16, 2026 | 9.04 | 9.08 | 9.08 | 9.08 | 9.02 | 13,560 |
| February 13, 2026 | 9.02 | 9.05 | 9.05 | 9.05 | 9.02 | 70,559 |
| February 12, 2026 | 9.2 | 9.07 | 9.07 | 9.2 | 9.07 | 150,761 |
| February 11, 2026 | 9.16 | 9.17 | 9.17 | 9.24 | 9.16 | 2,498 |
| February 10, 2026 | 9.21 | 9.21 | 9.21 | 9.23 | 9.21 | 1,078 |
| February 09, 2026 | 9.22 | 9.27 | 9.27 | 9.27 | 9.22 | 8,188 |
| February 06, 2026 | 9.09 | 9.15 | 9.15 | 9.15 | 9.09 | 144,554 |
| February 05, 2026 | 9.08 | 9.17 | 9.17 | 9.17 | 9.08 | 9,237 |
| February 04, 2026 | 9.14 | 9.13 | 9.13 | 9.14 | 9.13 | 2 |
| February 03, 2026 | 9.25 | 9.14 | 9.14 | 9.25 | 9.14 | 19,081 |
| February 02, 2026 | 9.23 | 9.25 | 9.25 | 9.25 | 9.23 | 17 |
| January 30, 2026 | 9.12 | 9.14 | 9.14 | 9.18 | 9.12 | 35 |
| January 29, 2026 | 9.17 | 9.06 | 9.06 | 9.17 | 9.06 | 106 |
| January 28, 2026 | 9.2 | 9.17 | 9.17 | 9.2 | 9.17 | 275 |
| January 27, 2026 | 9.16 | 9.18 | 9.18 | 9.18 | 9.16 | 2 |
| January 26, 2026 | 9.16 | 9.17 | 9.17 | 9.17 | 9.16 | 2,264 |
| January 23, 2026 | 9.23 | 9.21 | 9.21 | 9.23 | 9.21 | 5,080 |
| January 22, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 46 |
| January 21, 2026 | 9.17 | 9.23 | 9.23 | 9.23 | 9.17 | 492 |
| January 20, 2026 | 9.18 | 9.2 | 9.2 | 9.2 | 9.18 | 4 |
| January 19, 2026 | 9.25 | 9.24 | 9.24 | 9.25 | 9.24 | 14,973 |
| January 16, 2026 | 9.37 | 9.37 | 9.37 | 9.38 | 9.37 | 211,261 |
| January 15, 2026 | 9.37 | 9.41 | 9.41 | 9.42 | 9.37 | 1,816 |
| January 14, 2026 | 9.29 | 9.28 | 9.28 | 9.29 | 9.28 | 112 |
| January 13, 2026 | 9.35 | 9.43 | 9.43 | 9.43 | 9.35 | 341,156 |
| January 12, 2026 | 9.35 | 9.37 | 9.37 | 9.37 | 9.35 | 10,345 |
| January 09, 2026 | 9.35 | 9.38 | 9.38 | 9.39 | 9.35 | 5,344 |
| January 08, 2026 | 9.32 | 9.32 | 9.32 | 9.33 | 9.32 | 2,700 |
| January 07, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 |
| January 06, 2026 | 9.25 | 9.27 | 9.27 | 9.28 | 9.25 | 5,479 |
| January 05, 2026 | 9.26 | 9.25 | 9.25 | 9.26 | 9.25 | 3 |
| January 02, 2026 | 9.24 | 9.18 | 9.18 | 9.24 | 9.18 | 1,626 |
| December 31, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| December 30, 2025 | 9.27 | 9.26 | 9.26 | 9.27 | 9.26 | 6 |
| December 29, 2025 | 9.25 | 9.22 | 9.22 | 9.26 | 9.22 | 701 |
| December 24, 2025 | 9.21 | 9.23 | 9.23 | 9.23 | 9.21 | 17 |
| December 23, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 |
| December 22, 2025 | 9.21 | 9.22 | 9.22 | 9.22 | 9.19 | 2,719 |
| December 19, 2025 | 9.17 | 9.27 | 9.27 | 9.27 | 9.17 | 11,966 |
| December 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
| December 17, 2025 | 9.18 | 9.1 | 9.1 | 9.18 | 9.09 | 20,390 |
| December 16, 2025 | 9.14 | 9.13 | 9.13 | 9.14 | 9.13 | 551,876 |
| December 15, 2025 | 9.26 | 9.22 | 9.22 | 9.26 | 9.22 | 1.3M |
| December 12, 2025 | 9.29 | 9.28 | 9.28 | 9.29 | 9.28 | 72,084 |
| December 11, 2025 | 9.26 | 9.23 | 9.23 | 9.26 | 9.23 | 2 |
| December 10, 2025 | 9.28 | 9.29 | 9.29 | 9.29 | 9.28 | 232,784 |
| December 09, 2025 | 9.33 | 9.32 | 9.32 | 9.33 | 9.32 | 8 |
| December 08, 2025 | 9.33 | 9.31 | 9.31 | 9.33 | 9.31 | 1,136 |
| December 05, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 534 |
| December 04, 2025 | 9.29 | 9.28 | 9.28 | 9.3 | 9.28 | 227 |
| December 03, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
| December 02, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 |
| December 01, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 938 |
| November 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 6 |
| November 27, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 |
| November 26, 2025 | 9.31 | 9.4 | 9.4 | 9.4 | 9.31 | 5,466 |