2.80
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.75 | 2.8 | 2.8 | 2.9 | 2.42 | 6.9M |
| February 19, 2026 | 2.75 | 2.8 | 2.8 | 2.96 | 2.7 | 2.86M |
| February 18, 2026 | 3.15 | 2.86 | 2.86 | 3.3 | 2.7 | 8.13M |
| February 17, 2026 | 2.9 | 3.06 | 3.06 | 3.06 | 2.8 | 637,759 |
| February 16, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.8 | 1.95M |
| February 13, 2026 | 3.05 | 2.9 | 2.9 | 3.2 | 2.8 | 2.91M |
| February 12, 2026 | 2.95 | 3.05 | 3.05 | 3.2 | 2.9 | 801,666 |
| February 11, 2026 | 3.1 | 2.95 | 2.95 | 3.1 | 2.92 | 2.24M |
| February 10, 2026 | 3.05 | 2.95 | 2.95 | 3.1 | 2.8 | 1.23M |
| February 09, 2026 | 2.9 | 3.05 | 3.05 | 3.2 | 2.8 | 951,372 |
| February 06, 2026 | 3.05 | 2.96 | 2.96 | 3.2 | 2.81 | 3.02M |
| February 05, 2026 | 3.2 | 3.05 | 3.05 | 3.26 | 2.9 | 3.53M |
| February 04, 2026 | 3.25 | 3.3 | 3.3 | 3.46 | 3.11 | 3.3M |
| February 03, 2026 | 3.1 | 3.16 | 3.16 | 3.4 | 3 | 3.92M |
| February 02, 2026 | 3.35 | 3.1 | 3.1 | 3.5 | 2.8 | 8.62M |
| January 30, 2026 | 3.55 | 3.58 | 3.58 | 3.7 | 3.3 | 4.07M |
| January 29, 2026 | 3.7 | 3.8 | 3.8 | 3.8 | 3.5 | 2.71M |
| January 28, 2026 | 3.7 | 3.7 | 3.7 | 3.9 | 3.6 | 4.47M |
| January 27, 2026 | 3.55 | 3.7 | 3.7 | 4 | 3.5 | 2.73M |
| January 26, 2026 | 3.4 | 3.55 | 3.55 | 3.7 | 3.3 | 3.77M |
| January 23, 2026 | 3.6 | 3.46 | 3.46 | 3.7 | 3.3 | 3.33M |
| January 22, 2026 | 3.65 | 3.6 | 3.6 | 3.9 | 3.5 | 1.99M |
| January 21, 2026 | 4 | 3.65 | 3.65 | 4.2 | 3.5 | 4.31M |
| January 20, 2026 | 3.8 | 3.9 | 3.9 | 4 | 3.6 | 5.82M |
| January 19, 2026 | 3.85 | 3.8 | 3.8 | 4.1 | 3.6 | 5.68M |
| January 16, 2026 | 3.45 | 3.97 | 3.97 | 4 | 3.4 | 7.89M |
| January 15, 2026 | 3.5 | 3.45 | 3.45 | 3.6 | 3.3 | 3.69M |
| January 14, 2026 | 3.8 | 3.5 | 3.5 | 4 | 3.3 | 4.22M |
| January 13, 2026 | 3.95 | 3.78 | 3.78 | 4.01 | 3.62 | 2.7M |
| January 12, 2026 | 3.75 | 3.95 | 3.95 | 4.2 | 3.34 | 8.95M |
| January 09, 2026 | 3.35 | 3.7 | 3.7 | 3.9 | 3.3 | 3.22M |
| January 08, 2026 | 3.26 | 3.3 | 3.3 | 3.6 | 3.2 | 1.53M |
| January 07, 2026 | 3.18 | 3.35 | 3.35 | 3.5 | 3.13 | 1.61M |
| January 06, 2026 | 3.2 | 3.34 | 3.34 | 3.4 | 3.1 | 1.9M |
| January 05, 2026 | 3.4 | 3.2 | 3.2 | 3.49 | 3.1 | 4.5M |
| January 02, 2026 | 3.35 | 3.4 | 3.4 | 3.6 | 3.1 | 2.76M |
| December 31, 2025 | 3.3 | 3.35 | 3.35 | 3.59 | 3.27 | 1.71M |
| December 30, 2025 | 3.4 | 3.3 | 3.3 | 3.52 | 3.1 | 2.68M |
| December 29, 2025 | 3.28 | 3.5 | 3.5 | 3.7 | 3 | 5.3M |
| December 24, 2025 | 3.15 | 3.15 | 3.15 | 3.3 | 3 | 2.12M |
| December 23, 2025 | 2.9 | 3.15 | 3.15 | 3.44 | 2.9 | 7.33M |
| December 22, 2025 | 2.8 | 2.7 | 2.7 | 3.2 | 2.7 | 2.85M |
| December 19, 2025 | 2.9 | 2.8 | 2.8 | 2.99 | 2.76 | 2.68M |
| December 18, 2025 | 2.8 | 2.86 | 2.86 | 3 | 2.6 | 935,539 |
| December 17, 2025 | 2.85 | 2.8 | 2.8 | 2.97 | 2.62 | 1.49M |
| December 16, 2025 | 3.12 | 2.85 | 2.85 | 3.3 | 2.8 | 3.81M |
| December 15, 2025 | 2.8 | 3 | 3 | 3.2 | 2.8 | 8.49M |
| December 12, 2025 | 2.8 | 2.9 | 2.9 | 3.1 | 2.61 | 2.79M |
| December 11, 2025 | 2.85 | 2.8 | 2.8 | 3.05 | 2.3 | 9.43M |
| December 10, 2025 | 2.6 | 2.6 | 2.6 | 2.69 | 2.5 | 2.34M |
| December 09, 2025 | 2.6 | 2.5 | 2.5 | 2.69 | 2.5 | 3.24M |
| December 08, 2025 | 2.45 | 2.7 | 2.7 | 2.7 | 2.4 | 3.83M |
| December 05, 2025 | 2.54 | 2.45 | 2.45 | 2.6 | 2.39 | 195,719 |
| December 04, 2025 | 2.54 | 2.45 | 2.45 | 2.6 | 2.3 | 126,043 |
| December 03, 2025 | 2.51 | 2.45 | 2.45 | 2.59 | 2.37 | 2.15M |
| December 02, 2025 | 2.45 | 2.45 | 2.45 | 2.59 | 2.33 | 2.85M |
| December 01, 2025 | 2.45 | 2.45 | 2.45 | 2.6 | 2.3 | 2.83M |
| November 28, 2025 | 2.5 | 2.5 | 2.5 | 2.59 | 2.47 | 1.63M |
| November 27, 2025 | 2.5 | 2.5 | 2.5 | 2.64 | 2.4 | 3.22M |
| November 26, 2025 | 2.5 | 2.5 | 2.5 | 2.6 | 2.47 | 470,087 |