3.68
+0.08(+2.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.6 | 3.68 | 3.68 | 3.7 | 3.5 | 132,405 |
| February 19, 2026 | 3.55 | 3.6 | 3.6 | 3.7 | 3.4 | 374,375 |
| February 18, 2026 | 3.55 | 3.4 | 3.4 | 3.7 | 3.4 | 166,069 |
| February 17, 2026 | 3.6 | 3.6 | 3.6 | 3.64 | 3.42 | 395,444 |
| February 16, 2026 | 3.65 | 3.62 | 3.62 | 3.8 | 3.4 | 1.49M |
| February 13, 2026 | 3.45 | 3.65 | 3.65 | 3.8 | 3.3 | 297,277 |
| February 12, 2026 | 3.4 | 3.52 | 3.52 | 3.6 | 3.3 | 796,218 |
| February 11, 2026 | 3.4 | 3.4 | 3.4 | 3.5 | 3.3 | 348,629 |
| February 10, 2026 | 3.45 | 3.42 | 3.42 | 3.53 | 3.33 | 1.47M |
| February 09, 2026 | 3.8 | 3.44 | 3.44 | 3.8 | 3.3 | 1.8M |
| February 06, 2026 | 3.5 | 3.68 | 3.68 | 3.8 | 3.3 | 575,152 |
| February 05, 2026 | 3.4 | 3.5 | 3.5 | 3.7 | 3.3 | 130,396 |
| February 04, 2026 | 3.55 | 3.6 | 3.6 | 3.7 | 3.3 | 936,597 |
| February 03, 2026 | 3.95 | 3.54 | 3.54 | 4.1 | 3.43 | 1.88M |
| February 02, 2026 | 3.92 | 3.94 | 3.94 | 4.2 | 3.8 | 1.25M |
| January 30, 2026 | 4.17 | 4.15 | 4.15 | 4.3 | 3.8 | 1.46M |
| January 29, 2026 | 4.1 | 4.3 | 4.3 | 4.4 | 3.9 | 4.87M |
| January 28, 2026 | 3.8 | 4.05 | 4.05 | 4.2 | 3.8 | 1.29M |
| January 27, 2026 | 3.75 | 3.84 | 3.84 | 4.08 | 3.6 | 3.31M |
| January 26, 2026 | 3.45 | 3.8 | 3.8 | 4 | 3.35 | 4.31M |
| January 23, 2026 | 3.3 | 3.4 | 3.4 | 3.7 | 3.2 | 3.3M |
| January 22, 2026 | 2.95 | 3.3 | 3.3 | 3.5 | 2.95 | 2.92M |
| January 21, 2026 | 3.06 | 2.95 | 2.95 | 3.1 | 2.89 | 2.37M |
| January 20, 2026 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 1.75M |
| January 19, 2026 | 3.4 | 3.2 | 3.2 | 3.5 | 3 | 4.93M |
| January 16, 2026 | 3.5 | 3.44 | 3.44 | 3.6 | 3.3 | 2.35M |
| January 15, 2026 | 3.3 | 3.42 | 3.42 | 3.6 | 3.3 | 4.41M |
| January 14, 2026 | 3.25 | 3.28 | 3.28 | 3.4 | 3.1 | 620,225 |
| January 13, 2026 | 3.34 | 3.25 | 3.25 | 3.4 | 3.1 | 2.23M |
| January 12, 2026 | 3.05 | 3.4 | 3.4 | 3.5 | 2.9 | 3.75M |
| January 09, 2026 | 2.84 | 3.05 | 3.2 | 3.4 | 2.8 | 1.94M |
| January 08, 2026 | 2.9 | 2.96 | 2.96 | 3.2 | 2.8 | 3.26M |
| January 07, 2026 | 2.86 | 3.14 | 3.14 | 3.2 | 2.66 | 2.15M |
| January 06, 2026 | 2.95 | 2.65 | 2.65 | 3.1 | 2.5 | 2.03M |
| January 05, 2026 | 2.85 | 2.95 | 2.95 | 3.1 | 2.8 | 2.14M |
| January 02, 2026 | 2.8 | 2.9 | 2.9 | 3 | 2.7 | 692,063 |
| December 31, 2025 | 2.7 | 2.8 | 2.8 | 3 | 2.6 | 1.06M |
| December 30, 2025 | 2.7 | 2.7 | 2.7 | 2.75 | 2.61 | 740,337 |
| December 29, 2025 | 2.7 | 2.7 | 2.7 | 2.8 | 2.6 | 1.02M |
| December 24, 2025 | 2.6 | 2.7 | 2.7 | 2.8 | 2.5 | 117,660 |
| December 23, 2025 | 2.6 | 2.6 | 2.6 | 2.7 | 2.5 | 1.44M |
| December 22, 2025 | 2.65 | 2.6 | 2.6 | 2.79 | 2.5 | 108,275 |
| December 19, 2025 | 2.6 | 2.65 | 2.65 | 2.8 | 2.6 | 817,870 |
| December 18, 2025 | 2.6 | 2.6 | 2.6 | 2.7 | 2.5 | 338,858 |
| December 17, 2025 | 2.75 | 2.6 | 2.6 | 2.8 | 2.4 | 1.35M |
| December 16, 2025 | 3.1 | 2.78 | 2.78 | 3.1 | 2.7 | 1.76M |
| December 15, 2025 | 3.65 | 3.2 | 3.2 | 3.8 | 3 | 1.88M |
| December 12, 2025 | 3.25 | 3.36 | 3.36 | 3.7 | 3.1 | 4.72M |
| December 11, 2025 | 2.65 | 3.25 | 3.25 | 3.4 | 2.56 | 6.06M |
| December 10, 2025 | 2.6 | 2.5 | 2.5 | 2.7 | 2.5 | 376,000 |
| December 09, 2025 | 2.7 | 2.6 | 2.6 | 2.98 | 2.5 | 3.49M |
| December 08, 2025 | 2.6 | 2.5 | 2.5 | 2.7 | 2.4 | 288,602 |
| December 05, 2025 | 2.63 | 2.65 | 2.65 | 2.66 | 2.6 | 175,945 |
| December 04, 2025 | 2.69 | 2.65 | 2.65 | 2.8 | 2.56 | 414,022 |
| December 03, 2025 | 2.65 | 2.65 | 2.65 | 2.9 | 2.6 | 1.39M |
| December 02, 2025 | 2.71 | 2.85 | 2.85 | 3 | 2.7 | 223,858 |
| December 01, 2025 | 2.75 | 2.85 | 2.85 | 3 | 2.7 | 1.17M |
| November 28, 2025 | 2.69 | 2.75 | 2.6 | 2.9 | 2.5 | 946,008 |
| November 27, 2025 | 2.75 | 2.6 | 2.6 | 2.85 | 2.55 | 1.12M |
| November 26, 2025 | 2.15 | 2.75 | 2.75 | 2.9 | 2 | 4.19M |