5.82
+0.0815(+1.42%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.81 | 5.82 | 5.82 | 6 | 5.79 | 9,941 |
| February 19, 2026 | 5.77 | 5.74 | 5.74 | 5.79 | 5.68 | 3,202 |
| February 18, 2026 | 5.71 | 5.77 | 5.77 | 5.78 | 5.61 | 5,119 |
| February 17, 2026 | 5.54 | 5.62 | 5.62 | 5.66 | 5.53 | 3,086 |
| February 16, 2026 | 5.6 | 5.58 | 5.58 | 5.61 | 5.54 | 5,533 |
| February 13, 2026 | 5.62 | 5.62 | 5.62 | 5.66 | 5.44 | 5,666 |
| February 12, 2026 | 5.83 | 5.56 | 5.56 | 5.83 | 5.54 | 3,654 |
| February 11, 2026 | 5.6 | 5.57 | 5.57 | 5.68 | 5.49 | 3,264 |
| February 10, 2026 | 5.83 | 5.67 | 5.67 | 5.83 | 5.59 | 4,642 |
| February 09, 2026 | 5.58 | 5.63 | 5.63 | 5.64 | 5.5 | 4,495 |
| February 06, 2026 | 5.42 | 5.53 | 5.53 | 5.63 | 5.42 | 46,406 |
| February 05, 2026 | 5.6 | 5.49 | 5.49 | 5.62 | 5.41 | 5,606 |
| February 04, 2026 | 5.66 | 5.57 | 5.57 | 5.77 | 5.53 | 5,885 |
| February 03, 2026 | 5.52 | 5.53 | 5.53 | 5.74 | 5.44 | 6,096 |
| February 02, 2026 | 5.37 | 5.41 | 5.41 | 5.48 | 5.33 | 10,939 |
| January 30, 2026 | 5.51 | 5.46 | 5.46 | 5.64 | 5.42 | 13,542 |
| January 29, 2026 | 5.67 | 5.48 | 5.48 | 5.67 | 5.41 | 14,543 |
| January 28, 2026 | 5.51 | 5.61 | 5.61 | 5.68 | 5.45 | 8,349 |
| January 27, 2026 | 5.65 | 5.51 | 5.51 | 5.65 | 5.46 | 12,042 |
| January 26, 2026 | 5.67 | 5.58 | 5.58 | 5.7 | 5.56 | 15,461 |
| January 23, 2026 | 5.76 | 5.68 | 5.68 | 5.76 | 5.63 | 18,240 |
| January 22, 2026 | 5.69 | 5.65 | 5.65 | 5.77 | 5.63 | 17,374 |
| January 21, 2026 | 5.62 | 5.62 | 5.62 | 5.7 | 5.56 | 33,818 |
| January 20, 2026 | 5.54 | 5.57 | 5.57 | 5.66 | 5.43 | 66,267 |
| January 19, 2026 | 5.63 | 5.64 | 5.64 | 5.69 | 5.61 | 10,616 |
| January 16, 2026 | 5.68 | 5.67 | 5.67 | 5.72 | 5.6 | 8,083 |
| January 15, 2026 | 5.67 | 5.67 | 5.67 | 5.71 | 5.5 | 6,628 |
| January 14, 2026 | 5.62 | 5.64 | 5.64 | 5.65 | 5.55 | 13,884 |
| January 13, 2026 | 5.47 | 5.53 | 5.53 | 5.56 | 5.43 | 7,895 |
| January 12, 2026 | 5.41 | 5.45 | 5.45 | 5.48 | 5.34 | 11,372 |
| January 09, 2026 | 5.35 | 5.35 | 5.35 | 5.41 | 5.29 | 11,289 |
| January 08, 2026 | 5.25 | 5.32 | 5.32 | 5.39 | 5.2 | 51,583 |
| January 07, 2026 | 5.25 | 5.24 | 5.24 | 5.27 | 5.18 | 5,882 |
| January 06, 2026 | 5.24 | 5.2 | 5.2 | 5.27 | 5.18 | 6,342 |
| January 05, 2026 | 5.05 | 5.14 | 5.14 | 5.24 | 5.04 | 6,128 |
| January 02, 2026 | 4.92 | 5.06 | 5.06 | 5.08 | 4.85 | 8,398 |
| December 31, 2025 | 4.94 | 4.92 | 4.92 | 4.94 | 4.9 | 1,921 |
| December 30, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.91 | 1,951 |
| December 29, 2025 | 5.08 | 5 | 5 | 5.08 | 4.95 | 6,112 |
| December 24, 2025 | 5 | 4.99 | 4.99 | 5.01 | 4.97 | 2,116 |
| December 23, 2025 | 5.05 | 5.01 | 5.01 | 5.05 | 4.92 | 3,913 |
| December 22, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 4.94 | 5,281 |
| December 19, 2025 | 5.07 | 5.05 | 5.05 | 5.13 | 4.91 | 1,492 |
| December 18, 2025 | 5 | 5.01 | 5.01 | 5.09 | 4.79 | 4,756 |
| December 17, 2025 | 5.12 | 4.98 | 4.98 | 5.14 | 4.94 | 5,346 |
| December 16, 2025 | 5.06 | 5.01 | 5.01 | 5.14 | 4.97 | 8,328 |
| December 15, 2025 | 5.22 | 5.21 | 5.21 | 5.28 | 5.15 | 4,344 |
| December 12, 2025 | 5.37 | 5.23 | 5.23 | 5.39 | 5.2 | 8,525 |
| December 11, 2025 | 5.16 | 5.16 | 5.16 | 5.22 | 5.11 | 10,410 |
| December 10, 2025 | 5.26 | 5.19 | 5.19 | 5.29 | 5.17 | 12,649 |
| December 09, 2025 | 5.33 | 5.34 | 5.34 | 5.37 | 5.23 | 9,547 |
| December 08, 2025 | 5.51 | 5.39 | 5.39 | 5.54 | 5.31 | 14,318 |
| December 05, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.51 | 3,696 |
| December 04, 2025 | 5.43 | 5.47 | 5.47 | 5.49 | 5.37 | 4,592 |
| December 03, 2025 | 5.5 | 5.42 | 5.42 | 5.51 | 5.39 | 1,771 |
| December 02, 2025 | 5.39 | 5.44 | 5.44 | 5.51 | 5.36 | 3,010 |
| December 01, 2025 | 5.52 | 5.41 | 5.41 | 5.53 | 5.41 | 9,110 |
| November 28, 2025 | 5.51 | 5.57 | 5.57 | 5.61 | 5.36 | 12,124 |
| November 27, 2025 | 5.48 | 5.45 | 5.45 | 5.49 | 5.42 | 1,744 |
| November 26, 2025 | 5.32 | 5.41 | 5.41 | 5.48 | 5.32 | 13,781 |