6.22
+0.068(+1.11%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.17 | 6.22 | 6.22 | 6.22 | 6.17 | 138 |
| February 19, 2026 | 6.17 | 6.15 | 6.15 | 6.17 | 6.12 | 29,170 |
| February 18, 2026 | 6.12 | 6.16 | 6.16 | 6.16 | 6.12 | 79 |
| February 17, 2026 | 6.08 | 6.09 | 6.09 | 6.09 | 6.05 | 716 |
| February 16, 2026 | 6.14 | 6.07 | 6.07 | 6.14 | 6.07 | 610 |
| February 13, 2026 | 6.07 | 6.05 | 6.05 | 6.07 | 6 | 1,727 |
| February 12, 2026 | 6.12 | 6.04 | 6.04 | 6.12 | 6.04 | 11,120 |
| February 11, 2026 | 6.05 | 6.07 | 6.07 | 6.09 | 6.04 | 110 |
| February 10, 2026 | 6.03 | 6.02 | 6.02 | 6.03 | 6.02 | 155 |
| February 09, 2026 | 5.99 | 6.01 | 6.01 | 6.01 | 5.99 | 4,575 |
| February 06, 2026 | 5.86 | 5.94 | 5.94 | 5.94 | 5.86 | 12,340 |
| February 05, 2026 | 5.87 | 5.89 | 5.89 | 5.89 | 5.84 | 3,117 |
| February 04, 2026 | 5.93 | 5.88 | 5.88 | 5.93 | 5.88 | 1,467 |
| February 03, 2026 | 5.93 | 5.91 | 5.91 | 5.94 | 5.91 | 1,330 |
| February 02, 2026 | 5.75 | 5.87 | 5.87 | 5.87 | 5.75 | 1,452 |
| January 30, 2026 | 5.89 | 5.87 | 5.87 | 5.91 | 5.87 | 38,547 |
| January 29, 2026 | 5.96 | 5.88 | 5.88 | 5.96 | 5.86 | 1,986 |
| January 28, 2026 | 5.98 | 5.94 | 5.94 | 5.98 | 5.93 | 3,716 |
| January 27, 2026 | 5.89 | 5.91 | 5.91 | 5.91 | 5.88 | 104 |
| January 26, 2026 | 5.82 | 5.84 | 5.84 | 5.85 | 5.82 | 88 |
| January 23, 2026 | 5.88 | 5.84 | 5.84 | 5.88 | 5.83 | 13,080 |
| January 22, 2026 | 5.88 | 5.89 | 5.89 | 5.89 | 5.87 | 8,983 |
| January 21, 2026 | 5.81 | 5.86 | 5.86 | 5.86 | 5.81 | 2,820 |
| January 20, 2026 | 5.77 | 5.79 | 5.79 | 5.79 | 5.77 | 2 |
| January 19, 2026 | 5.84 | 5.83 | 5.83 | 5.84 | 5.82 | 246 |
| January 16, 2026 | 5.87 | 5.82 | 5.82 | 5.87 | 5.81 | 64,206 |
| January 15, 2026 | 5.88 | 5.89 | 5.89 | 5.89 | 5.88 | 105 |
| January 14, 2026 | 5.78 | 5.8 | 5.8 | 5.8 | 5.78 | 733 |
| January 13, 2026 | 5.77 | 5.8 | 5.8 | 5.8 | 5.77 | 44,273 |
| January 12, 2026 | 5.75 | 5.8 | 5.8 | 5.8 | 5.75 | 61,589 |
| January 09, 2026 | 5.72 | 5.75 | 5.75 | 5.75 | 5.72 | 3,545 |
| January 08, 2026 | 5.72 | 5.72 | 5.72 | 5.74 | 5.72 | 14,424 |
| January 07, 2026 | 5.73 | 5.74 | 5.74 | 5.74 | 5.73 | 44 |
| January 06, 2026 | 5.71 | 5.75 | 5.75 | 5.76 | 5.71 | 78 |
| January 05, 2026 | 5.71 | 5.69 | 5.69 | 5.71 | 5.69 | 10,602 |
| January 02, 2026 | 5.63 | 5.62 | 5.62 | 5.64 | 5.62 | 711 |
| December 31, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 136 |
| December 30, 2025 | 5.49 | 5.53 | 5.53 | 5.53 | 5.48 | 59,918 |
| December 29, 2025 | 5.5 | 5.48 | 5.48 | 5.5 | 5.47 | 8,306 |
| December 24, 2025 | 5.45 | 5.46 | 5.46 | 5.46 | 5.45 | 1 |
| December 23, 2025 | 5.42 | 5.44 | 5.44 | 5.44 | 5.42 | 119,175 |
| December 22, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 119,328 |
| December 19, 2025 | 5.39 | 5.44 | 5.44 | 5.46 | 5.39 | 1,629 |
| December 18, 2025 | 5.37 | 5.4 | 5.4 | 5.4 | 5.35 | 24,208 |
| December 17, 2025 | 5.41 | 5.34 | 5.34 | 5.41 | 5.34 | 855 |
| December 16, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.34 | 35,527 |
| December 15, 2025 | 5.48 | 5.44 | 5.44 | 5.48 | 5.43 | 196 |
| December 12, 2025 | 5.49 | 5.46 | 5.46 | 5.49 | 5.46 | 3,033 |
| December 11, 2025 | 5.44 | 5.45 | 5.45 | 5.45 | 5.44 | 366 |
| December 10, 2025 | 5.53 | 5.54 | 5.48 | 5.54 | 5.53 | 2 |
| December 09, 2025 | 5.53 | 5.53 | 5.48 | 5.53 | 5.53 | 0 |
| December 08, 2025 | 5.54 | 5.54 | 5.48 | 5.54 | 5.54 | 299 |
| December 05, 2025 | 5.56 | 5.56 | 5.56 | 5.58 | 5.55 | 35,638 |
| December 04, 2025 | 5.49 | 5.5 | 5.5 | 5.5 | 5.49 | 4,036 |
| December 03, 2025 | 5.53 | 5.49 | 5.49 | 5.54 | 5.49 | 200 |
| December 02, 2025 | 5.57 | 5.55 | 5.55 | 5.57 | 5.55 | 9,618 |
| December 01, 2025 | 5.54 | 5.57 | 5.57 | 5.57 | 5.54 | 1,124 |
| November 28, 2025 | 5.53 | 5.56 | 5.56 | 5.56 | 5.53 | 73,544 |
| November 27, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.52 | 20,307 |
| November 26, 2025 | 5.53 | 5.54 | 5.54 | 5.56 | 5.53 | 20,059 |