4.00
+0.16(+4.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.9 | 4 | 4 | 4 | 3.73 | 448,277 |
| February 19, 2026 | 4 | 3.84 | 3.84 | 4 | 3.7 | 146,749 |
| February 18, 2026 | 4.05 | 3.87 | 3.87 | 4.05 | 3.36 | 331,214 |
| February 17, 2026 | 4.1 | 3.6 | 3.6 | 4.1 | 3.51 | 307,644 |
| February 16, 2026 | 4 | 4 | 4 | 4.05 | 3.37 | 140,647 |
| February 13, 2026 | 3.45 | 3.61 | 3.61 | 3.79 | 3.36 | 310,301 |
| February 12, 2026 | 4 | 3.8 | 3.8 | 4 | 3.31 | 403,203 |
| February 11, 2026 | 3.99 | 3.98 | 3.98 | 3.99 | 3.3 | 90,538 |
| February 10, 2026 | 3.31 | 3.55 | 3.55 | 3.8 | 3.3 | 370,320 |
| February 09, 2026 | 3.41 | 3.38 | 3.38 | 3.99 | 3.1 | 1.96M |
| February 06, 2026 | 3.69 | 3.41 | 3.41 | 3.97 | 3.3 | 1.48M |
| February 05, 2026 | 4.6 | 3.55 | 3.55 | 4.6 | 3.4 | 4.18M |
| February 04, 2026 | 3.07 | 4.2 | 4.2 | 5.9 | 3 | 20.86M |
| February 03, 2026 | 3.14 | 2.85 | 2.85 | 3.14 | 2.7 | 82,119 |
| February 02, 2026 | 3.19 | 3 | 3 | 3.19 | 2.8 | 116,176 |
| January 30, 2026 | 2.71 | 2.98 | 2.98 | 3.19 | 2.71 | 90,715 |
| January 29, 2026 | 3.14 | 2.85 | 2.85 | 3.14 | 2.79 | 427,734 |
| January 28, 2026 | 3 | 2.8 | 2.8 | 3 | 2.77 | 40,909 |
| January 27, 2026 | 3 | 2.95 | 2.95 | 3 | 2.8 | 111,934 |
| January 26, 2026 | 3.2 | 3.1 | 3.1 | 3.2 | 3 | 268,314 |
| January 23, 2026 | 3.2 | 3.1 | 3.1 | 3.2 | 3 | 70,397 |
| January 22, 2026 | 3.19 | 3.02 | 3.02 | 3.19 | 2.77 | 7,924 |
| January 21, 2026 | 3 | 3.2 | 3.2 | 3.2 | 2.77 | 47,667 |
| January 20, 2026 | 3.14 | 2.95 | 2.95 | 3.14 | 2.72 | 118,924 |
| January 19, 2026 | 3.03 | 3.03 | 3.03 | 3.2 | 2.86 | 437,920 |
| January 16, 2026 | 3.19 | 2.93 | 2.93 | 3.19 | 2.89 | 63,186 |
| January 15, 2026 | 2.71 | 3.05 | 3.05 | 3.05 | 2.71 | 130,032 |
| January 14, 2026 | 3.19 | 3.03 | 3.03 | 3.19 | 2.71 | 24,684 |
| January 13, 2026 | 2.81 | 3.03 | 3.03 | 3.03 | 2.81 | 464,995 |
| January 12, 2026 | 2.5 | 3 | 3 | 3.08 | 2.5 | 1.12M |
| January 09, 2026 | 2.99 | 2.78 | 2.78 | 3 | 2.69 | 223,261 |
| January 08, 2026 | 2.9 | 2.83 | 2.83 | 2.99 | 2.5 | 536,043 |
| January 07, 2026 | 3.3 | 2.75 | 2.75 | 3.3 | 2.52 | 1.41M |
| January 06, 2026 | 3.29 | 3.05 | 3.05 | 3.29 | 2.87 | 57,421 |
| January 05, 2026 | 2.86 | 3.02 | 3.02 | 3.29 | 2.7 | 21,746 |
| January 02, 2026 | 2.7 | 3.07 | 3.07 | 3.34 | 2.7 | 440,638 |
| December 31, 2025 | 2.9 | 2.98 | 2.98 | 3.29 | 2.73 | 454,174 |
| December 30, 2025 | 2.96 | 3.1 | 3.1 | 3.1 | 2.96 | 3,600 |
| December 29, 2025 | 3.29 | 3.07 | 3.07 | 3.29 | 2.9 | 162,775 |
| December 24, 2025 | 3.19 | 3.1 | 3.1 | 3.29 | 3.1 | 11,436 |
| December 23, 2025 | 3.01 | 3.05 | 3.05 | 3.15 | 2.86 | 750,927 |
| December 22, 2025 | 3.02 | 3.15 | 3.15 | 3.29 | 3.01 | 48,992 |
| December 19, 2025 | 3.01 | 3.1 | 3.1 | 3.17 | 3 | 826,844 |
| December 18, 2025 | 3.1 | 3.1 | 3.1 | 3.24 | 3 | 276,414 |
| December 17, 2025 | 3.17 | 3.15 | 3.15 | 3.19 | 3.08 | 21,503 |
| December 16, 2025 | 3.02 | 3.13 | 3.13 | 3.2 | 3.02 | 395,013 |
| December 15, 2025 | 3.01 | 3.2 | 3.2 | 3.39 | 3.01 | 246,705 |
| December 12, 2025 | 3.06 | 3.22 | 3.22 | 3.43 | 3.01 | 41,035 |
| December 11, 2025 | 3.23 | 3.2 | 3.2 | 3.43 | 3.2 | 40,193 |
| December 10, 2025 | 3.07 | 3.22 | 3.22 | 3.23 | 3.01 | 257,336 |
| December 09, 2025 | 3.01 | 3.26 | 3.26 | 3.43 | 3.01 | 73,125 |
| December 08, 2025 | 2.9 | 3.22 | 3.22 | 3.24 | 2.9 | 74 |
| December 05, 2025 | 3.24 | 3.07 | 3.07 | 3.49 | 2.9 | 1.44M |
| December 04, 2025 | 3.19 | 3.16 | 3.16 | 3.49 | 3.05 | 89,944 |
| December 03, 2025 | 3.39 | 3 | 3 | 3.39 | 3 | 515,908 |
| December 02, 2025 | 3 | 3 | 3 | 3.19 | 3 | 420,163 |
| December 01, 2025 | 3 | 3.14 | 3.14 | 3.5 | 3 | 615,883 |
| November 28, 2025 | 3.01 | 3.24 | 3.24 | 3.49 | 3 | 274,081 |
| November 27, 2025 | 3.01 | 3.25 | 3.25 | 3.49 | 3.01 | 61,202 |
| November 26, 2025 | 3.5 | 3.23 | 3.23 | 3.5 | 3.03 | 155,973 |