8.75
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.75 | 8.75 | 8.75 | 8.9 | 8.6 | 353,110 |
| February 19, 2026 | 8.75 | 8.75 | 8.75 | 8.9 | 8.6 | 294,309 |
| February 18, 2026 | 8.9 | 8.75 | 8.75 | 8.9 | 8.6 | 3.53M |
| February 17, 2026 | 8.76 | 8.75 | 8.75 | 8.9 | 8.5 | 1.24M |
| February 16, 2026 | 8.4 | 8.76 | 8.76 | 9 | 8.3 | 4.64M |
| February 13, 2026 | 9 | 8.4 | 8.4 | 9.2 | 8.3 | 4.23M |
| February 12, 2026 | 9.1 | 8.65 | 8.65 | 9.5 | 8.5 | 1.41M |
| February 11, 2026 | 8.6 | 9 | 9 | 10 | 8.5 | 5.23M |
| February 10, 2026 | 10.7 | 10 | 10 | 11.5 | 9.75 | 1.35M |
| February 09, 2026 | 11.28 | 11 | 11 | 12 | 10 | 3.27M |
| February 06, 2026 | 9.5 | 11 | 11 | 12.5 | 9.28 | 10.2M |
| February 05, 2026 | 9 | 9.18 | 9.18 | 10 | 8.32 | 5.82M |
| February 04, 2026 | 8 | 8.5 | 8.5 | 9 | 7.5 | 2.45M |
| February 03, 2026 | 7 | 7.5 | 7.5 | 8 | 7 | 504,631 |
| February 02, 2026 | 6.59 | 7 | 7 | 9 | 6 | 4.22M |
| January 30, 2026 | 6.5 | 6.9 | 6.9 | 7 | 6 | 576,680 |
| January 29, 2026 | 6 | 6.3 | 6.3 | 6.5 | 5.5 | 626,659 |
| January 28, 2026 | 6.95 | 6 | 6 | 6.95 | 5.5 | 2.17M |
| January 27, 2026 | 6.87 | 6.5 | 6.05 | 7.5 | 6.05 | 517,428 |
| January 26, 2026 | 7.2 | 6.95 | 6.95 | 7.4 | 6.8 | 714,523 |
| January 23, 2026 | 7.5 | 7.2 | 7.2 | 8 | 6.2 | 1.99M |
| January 22, 2026 | 6.9 | 7.5 | 7.5 | 8 | 6.9 | 1.31M |
| January 21, 2026 | 6.05 | 7.2 | 7.2 | 7.3 | 5.8 | 3.41M |
| January 20, 2026 | 6.2 | 6.05 | 6.05 | 6.3 | 5.8 | 2.56M |
| January 19, 2026 | 6.5 | 6.1 | 6.1 | 6.5 | 6 | 3.24M |
| January 16, 2026 | 7.6 | 6.2 | 6.2 | 8 | 6 | 8.98M |
| January 15, 2026 | 8.25 | 8 | 8 | 8.5 | 7.5 | 535,277 |
| January 14, 2026 | 8.02 | 8.5 | 8.5 | 9.5 | 7.76 | 3.56M |
| January 13, 2026 | 6.4 | 8.25 | 8.25 | 9 | 6.35 | 4.3M |
| January 12, 2026 | 6.4 | 6.35 | 6.35 | 6.5 | 6.2 | 166,697 |
| January 09, 2026 | 6.45 | 6.4 | 6.4 | 6.5 | 6.3 | 197,078 |
| January 08, 2026 | 6.4 | 6.45 | 6.45 | 6.5 | 6.12 | 1.29M |
| January 07, 2026 | 6.48 | 6.4 | 6.4 | 6.5 | 6.3 | 297,468 |
| January 06, 2026 | 6.4 | 6.45 | 6.45 | 6.5 | 6 | 2.45M |
| January 05, 2026 | 6.4 | 6.4 | 6.4 | 6.5 | 6.3 | 288,830 |
| January 02, 2026 | 6.4 | 6.4 | 6.4 | 6.5 | 6.3 | 904,749 |
| December 31, 2025 | 6.4 | 6.4 | 6.4 | 6.42 | 6.3 | 442,244 |
| December 30, 2025 | 6.75 | 6.4 | 6.4 | 6.75 | 5.5 | 1.52M |
| December 29, 2025 | 5.5 | 6 | 6 | 6.56 | 5 | 3.19M |
| December 24, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 320,516 |
| December 23, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.17 | 422,179 |
| December 22, 2025 | 5.25 | 5.25 | 5.25 | 5.68 | 5.2 | 408,244 |
| December 19, 2025 | 5.5 | 5.25 | 5.25 | 5.5 | 5.15 | 362,339 |
| December 18, 2025 | 5.75 | 5.5 | 5.5 | 6 | 5.05 | 443,471 |
| December 17, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 637,563 |
| December 16, 2025 | 5.75 | 5.75 | 5.75 | 5.88 | 5.5 | 156,756 |
| December 15, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.11 | 1.12M |
| December 12, 2025 | 5.75 | 6 | 6 | 6 | 5.55 | 895,591 |
| December 11, 2025 | 6.4 | 5.75 | 5.75 | 6.79 | 5.55 | 1.76M |
| December 10, 2025 | 6.5 | 6.6 | 6.6 | 7 | 6 | 965,874 |
| December 09, 2025 | 6.5 | 7 | 7 | 7.3 | 6.3 | 988,612 |
| December 08, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6 | 638,715 |
| December 05, 2025 | 6.5 | 6.98 | 6.98 | 7 | 6 | 1.45M |
| December 04, 2025 | 6.47 | 6.5 | 6.5 | 7.19 | 6 | 1.9M |
| December 03, 2025 | 6.49 | 6.44 | 6.44 | 6.51 | 6 | 946,302 |
| December 02, 2025 | 6.25 | 6.25 | 6.25 | 6.49 | 6.1 | 478,339 |
| December 01, 2025 | 6.75 | 6.25 | 6.25 | 7 | 6 | 1.18M |
| November 28, 2025 | 6.99 | 6.75 | 7 | 7 | 6.5 | 389,244 |
| November 27, 2025 | 7 | 6.75 | 6.75 | 7.5 | 6.5 | 576,549 |
| November 26, 2025 | 6.5 | 6.52 | 6.52 | 8 | 6.5 | 2.24M |