4.57
+0.013(+0.29%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.6 | 4.57 | 4.57 | 4.6 | 4.54 | 11,997 |
| February 19, 2026 | 4.55 | 4.56 | 4.56 | 4.58 | 4.55 | 25,180 |
| February 18, 2026 | 4.57 | 4.56 | 4.56 | 4.57 | 4.56 | 84,728 |
| February 17, 2026 | 4.59 | 4.55 | 4.55 | 4.59 | 4.55 | 19,020 |
| February 16, 2026 | 4.57 | 4.55 | 4.55 | 4.57 | 4.54 | 32,466 |
| February 13, 2026 | 4.57 | 4.56 | 4.56 | 4.57 | 4.54 | 18,500 |
| February 12, 2026 | 4.57 | 4.55 | 4.55 | 4.57 | 4.54 | 32,365 |
| February 11, 2026 | 4.54 | 4.53 | 4.53 | 4.54 | 4.5 | 34,345 |
| February 10, 2026 | 4.54 | 4.53 | 4.53 | 4.54 | 4.52 | 23,292 |
| February 09, 2026 | 4.49 | 4.52 | 4.52 | 4.55 | 4.49 | 42,537 |
| February 06, 2026 | 4.53 | 4.52 | 4.52 | 4.53 | 4.5 | 50,590 |
| February 05, 2026 | 4.52 | 4.51 | 4.51 | 4.53 | 4.5 | 25,448 |
| February 04, 2026 | 4.52 | 4.51 | 4.51 | 4.52 | 4.51 | 24,826 |
| February 03, 2026 | 4.52 | 4.51 | 4.51 | 4.52 | 4.5 | 14,431 |
| February 02, 2026 | 4.54 | 4.52 | 4.52 | 4.54 | 4.51 | 32,396 |
| January 30, 2026 | 4.52 | 4.52 | 4.52 | 4.53 | 4.52 | 21,955 |
| January 29, 2026 | 4.52 | 4.53 | 4.53 | 4.54 | 4.52 | 61,993 |
| January 28, 2026 | 4.53 | 4.52 | 4.52 | 4.53 | 4.52 | 21,542 |
| January 27, 2026 | 4.51 | 4.53 | 4.53 | 4.53 | 4.51 | 25,983 |
| January 26, 2026 | 4.53 | 4.52 | 4.52 | 4.53 | 4.51 | 36,651 |
| January 23, 2026 | 4.49 | 4.52 | 4.52 | 4.55 | 4.49 | 21,324 |
| January 22, 2026 | 4.52 | 4.52 | 4.52 | 4.55 | 4.5 | 183,051 |
| January 21, 2026 | 4.53 | 4.52 | 4.52 | 4.54 | 4.49 | 18,269 |
| January 20, 2026 | 4.54 | 4.52 | 4.52 | 4.54 | 4.5 | 15,011 |
| January 19, 2026 | 4.54 | 4.51 | 4.51 | 4.54 | 4.51 | 11,423 |
| January 16, 2026 | 4.53 | 4.52 | 4.52 | 4.53 | 4.52 | 125,362 |
| January 15, 2026 | 4.55 | 4.53 | 4.53 | 4.57 | 4.51 | 235,685 |
| January 14, 2026 | 4.53 | 4.55 | 4.55 | 4.57 | 4.52 | 15,747 |
| January 13, 2026 | 4.54 | 4.53 | 4.53 | 4.54 | 4.52 | 61,803 |
| January 12, 2026 | 4.53 | 4.53 | 4.53 | 4.54 | 4.52 | 18,298 |
| January 09, 2026 | 4.52 | 4.53 | 4.53 | 4.54 | 4.51 | 21,684 |
| January 08, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | 10,104 |
| January 07, 2026 | 4.52 | 4.53 | 4.53 | 4.53 | 4.51 | 69,580 |
| January 06, 2026 | 4.53 | 4.5 | 4.5 | 4.53 | 4.48 | 14,290 |
| January 05, 2026 | 4.51 | 4.5 | 4.5 | 4.51 | 4.49 | 6,609 |
| January 02, 2026 | 4.49 | 4.49 | 4.49 | 4.53 | 4.49 | 15,323 |
| December 31, 2025 | 4.51 | 4.51 | 4.51 | 4.52 | 4.51 | 3,253 |
| December 30, 2025 | 4.52 | 4.51 | 4.51 | 4.52 | 4.5 | 14,489 |
| December 29, 2025 | 4.51 | 4.52 | 4.52 | 4.54 | 4.49 | 27,828 |
| December 24, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.48 | 8,189 |
| December 23, 2025 | 4.5 | 4.49 | 4.49 | 4.51 | 4.47 | 15,144 |
| December 22, 2025 | 4.5 | 4.49 | 4.49 | 4.51 | 4.49 | 29,678 |
| December 19, 2025 | 4.47 | 4.5 | 4.5 | 4.51 | 4.47 | 22,403 |
| December 18, 2025 | 4.52 | 4.51 | 4.51 | 4.52 | 4.5 | 27,986 |
| December 17, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.5 | 20,801 |
| December 16, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.49 | 18,649 |
| December 15, 2025 | 4.5 | 4.49 | 4.49 | 4.51 | 4.49 | 205,400 |
| December 12, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.49 | 16,893 |
| December 11, 2025 | 4.51 | 4.52 | 4.52 | 4.52 | 4.5 | 19,027 |
| December 10, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.49 | 31,103 |
| December 09, 2025 | 4.53 | 4.51 | 4.51 | 4.53 | 4.5 | 15,886 |
| December 08, 2025 | 4.49 | 4.5 | 4.5 | 4.51 | 4.49 | 46,891 |
| December 05, 2025 | 4.52 | 4.51 | 4.51 | 4.53 | 4.51 | 19,708 |
| December 04, 2025 | 4.52 | 4.52 | 4.52 | 4.54 | 4.51 | 24,242 |
| December 03, 2025 | 4.51 | 4.52 | 4.52 | 4.52 | 4.5 | 13,817 |
| December 02, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.49 | 30,620 |
| December 01, 2025 | 4.5 | 4.5 | 4.5 | 4.52 | 4.49 | 19,185 |
| November 28, 2025 | 4.53 | 4.53 | 4.53 | 4.55 | 4.52 | 222,758 |
| November 27, 2025 | 4.54 | 4.53 | 4.53 | 4.54 | 4.51 | 26,113 |
| November 26, 2025 | 4.47 | 4.53 | 4.53 | 4.53 | 4.47 | 85,366 |
