5.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5.19 | 121,984 |
| February 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5 | 4,502 |
| February 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| February 17, 2026 | 5.25 | 5.25 | 5.25 | 5.4 | 5.25 | 12,592 |
| February 16, 2026 | 5.38 | 5.25 | 5.25 | 5.38 | 5 | 10,452 |
| February 13, 2026 | 5.38 | 5.38 | 5.38 | 5.5 | 5.31 | 33,480 |
| February 12, 2026 | 5.25 | 5.38 | 5.38 | 5.5 | 5.25 | 455 |
| February 11, 2026 | 5.25 | 5.1 | 5.1 | 5.25 | 5.1 | 11,992 |
| February 10, 2026 | 5.25 | 5.25 | 5.25 | 5.38 | 5.25 | 20,000 |
| February 09, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 6,599 |
| February 06, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5.25 | 319,074 |
| February 05, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 80,394 |
| February 04, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 1,685 |
| February 03, 2026 | 5.63 | 5.25 | 5.25 | 5.75 | 5.25 | 284,254 |
| February 02, 2026 | 5.63 | 5.63 | 5.63 | 5.65 | 5.63 | 6,000 |
| January 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.5 | 15,116 |
| January 29, 2026 | 6 | 5.75 | 5.75 | 6 | 5.5 | 91,925 |
| January 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 113,506 |
| January 27, 2026 | 5.85 | 5.75 | 5.75 | 6 | 5.5 | 12,405 |
| January 26, 2026 | 5.85 | 5.85 | 5.85 | 6 | 5.73 | 463,606 |
| January 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 260,714 |
| January 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 260,714 |
| January 21, 2026 | 5.85 | 5.85 | 5.85 | 6 | 5.7 | 31,273 |
| January 20, 2026 | 5.85 | 5.85 | 5.85 | 5.92 | 5.85 | 2,000 |
| January 19, 2026 | 5.65 | 5.85 | 5.85 | 6 | 5.6 | 60,195 |
| January 16, 2026 | 5.65 | 5.62 | 5.62 | 5.65 | 5.62 | 103,064 |
| January 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | 563,539 |
| January 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | 290 |
| January 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | 97,300 |
| January 12, 2026 | 5.6 | 5.65 | 5.65 | 5.7 | 5.52 | 13,550 |
| January 09, 2026 | 5.6 | 5.6 | 5.6 | 5.64 | 5.52 | 46,306 |
| January 08, 2026 | 5.75 | 5.6 | 5.6 | 6 | 5.5 | 272,053 |
| January 07, 2026 | 5.75 | 5.75 | 5.75 | 5.89 | 5.55 | 31,482 |
| January 06, 2026 | 5.75 | 5.75 | 5.75 | 6 | 5.55 | 3,825 |
| January 05, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 537,320 |
| January 02, 2026 | 5.88 | 5.75 | 5.75 | 6 | 5.5 | 154,843 |
| December 31, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.75 | 50,118 |
| December 30, 2025 | 5.88 | 5.88 | 5.88 | 5.89 | 5.75 | 125,482 |
| December 29, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.75 | 69,924 |
| December 24, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.75 | 70,014 |
| December 23, 2025 | 6 | 5.88 | 5.88 | 6 | 5.75 | 112,754 |
| December 22, 2025 | 6 | 6 | 6 | 6.2 | 5.75 | 912 |
| December 19, 2025 | 5.88 | 6 | 6 | 6 | 5.75 | 38,200 |
| December 18, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.88 | 1,334 |
| December 17, 2025 | 5.88 | 5.88 | 5.88 | 6.29 | 5.75 | 53.73M |
| December 16, 2025 | 5.88 | 5.75 | 5.75 | 5.88 | 5.75 | 45,876 |
| December 15, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 175,000 |
| December 12, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.75 | 33,526 |
| December 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 278,572 |
| December 10, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.75 | 29,695 |
| December 09, 2025 | 6 | 6 | 6 | 6 | 5.75 | 12,000 |
| December 08, 2025 | 6 | 6 | 6 | 6.25 | 5.75 | 18,347 |
| December 05, 2025 | 6.25 | 6 | 6 | 6.5 | 5.75 | 332,737 |
| December 04, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.75 | 350,055 |
| December 03, 2025 | 6 | 5.88 | 5.88 | 6 | 5.75 | 34,872 |
| December 02, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.75 | 21,104 |
| December 01, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.76 | 2,564 |
| November 28, 2025 | 6 | 5.88 | 5.88 | 6 | 5.75 | 532,246 |
| November 27, 2025 | 6 | 6 | 6 | 6.13 | 5.75 | 92,201 |
| November 26, 2025 | 6 | 6 | 6 | 6 | 5.78 | 35,222 |