4.31
-0.00175(-0.04%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.31 | 4.31 | 4.31 | 4.32 | 4.31 | 15,236 |
| February 19, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.3 | 22,707 |
| February 18, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 6,617 |
| February 17, 2026 | 4.32 | 4.31 | 4.31 | 4.33 | 4.31 | 43,195 |
| February 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | 31,489 |
| February 13, 2026 | 4.32 | 4.31 | 4.31 | 4.32 | 4.3 | 3,824 |
| February 12, 2026 | 4.29 | 4.3 | 4.3 | 4.3 | 4.28 | 33,501 |
| February 11, 2026 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 7,053 |
| February 10, 2026 | 4.28 | 4.29 | 4.29 | 4.29 | 4.28 | 18,968 |
| February 09, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.26 | 9,670 |
| February 06, 2026 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 918 |
| February 05, 2026 | 4.26 | 4.27 | 4.27 | 4.27 | 4.25 | 25,994 |
| February 04, 2026 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 14,086 |
| February 03, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 29,828 |
| February 02, 2026 | 4.28 | 4.25 | 4.25 | 4.28 | 4.25 | 1,608 |
| January 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 20,293 |
| January 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 21,031 |
| January 28, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 15,801 |
| January 27, 2026 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 5,095 |
| January 26, 2026 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 2,905 |
| January 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2,099 |
| January 22, 2026 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 1,370 |
| January 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 11,691 |
| January 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 17,323 |
| January 19, 2026 | 4.25 | 4.25 | 4.25 | 4.28 | 4.25 | 14,189 |
| January 16, 2026 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 4,576 |
| January 15, 2026 | 4.3 | 4.27 | 4.27 | 4.3 | 4.27 | 30,501 |
| January 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 15,864 |
| January 13, 2026 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 6,782 |
| January 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3,106 |
| January 09, 2026 | 4.23 | 4.26 | 4.26 | 4.26 | 4.23 | 475 |
| January 08, 2026 | 4.28 | 4.26 | 4.26 | 4.28 | 4.26 | 906 |
| January 07, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 422 |
| January 06, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 157 |
| January 05, 2026 | 4.29 | 4.26 | 4.26 | 4.29 | 4.26 | 1,290 |
| January 02, 2026 | 4.23 | 4.26 | 4.26 | 4.28 | 4.23 | 13,768 |
| December 31, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 457 |
| December 30, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 393 |
| December 29, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.27 | 8,044 |
| December 24, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 18,787 |
| December 23, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 59 |
| December 22, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.25 | 3,561 |
| December 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4,493 |
| December 18, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 304 |
| December 17, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 2,316 |
| December 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 38,100 |
| December 15, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 1,895 |
| December 12, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 17,809 |
| December 11, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 1,563 |
| December 10, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.24 | 41,135 |
| December 09, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.24 | 45,308 |
| December 08, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 6,102 |
| December 05, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 5,153 |
| December 04, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 17,295 |
| December 03, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 5,760 |
| December 02, 2025 | 4.23 | 4.26 | 4.26 | 4.26 | 4.23 | 39,178 |
| December 01, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.24 | 22,767 |
| November 28, 2025 | 4.27 | 4.27 | 4.27 | 4.29 | 4.27 | 153,102 |
| November 27, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.25 | 96,665 |
| November 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 25,190 |