9.27
-0.004(-0.04%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.21 | 9.27 | 9.27 | 9.27 | 9.18 | 9,043 |
| February 19, 2026 | 9.29 | 9.28 | 9.28 | 9.29 | 9.26 | 1,325 |
| February 18, 2026 | 9.21 | 9.27 | 9.27 | 9.29 | 9.21 | 16,965 |
| February 17, 2026 | 9.18 | 9.19 | 9.19 | 9.21 | 9.18 | 488 |
| February 16, 2026 | 9.32 | 9.2 | 9.2 | 9.32 | 9.2 | 10,652 |
| February 13, 2026 | 9.1 | 9.09 | 9.09 | 9.11 | 9.06 | 7,445 |
| February 12, 2026 | 9.19 | 9.14 | 9.14 | 9.2 | 9.14 | 6,572 |
| February 11, 2026 | 9.09 | 9.13 | 9.13 | 9.14 | 9.09 | 27,541 |
| February 10, 2026 | 9.14 | 9.15 | 9.15 | 9.16 | 9.13 | 7,336 |
| February 09, 2026 | 9.18 | 9.16 | 9.16 | 9.18 | 9.12 | 5,429 |
| February 06, 2026 | 9.03 | 9.07 | 9.07 | 9.08 | 9.03 | 4,505 |
| February 05, 2026 | 9.03 | 9.06 | 9.06 | 9.06 | 9.02 | 9,571 |
| February 04, 2026 | 9.07 | 9.09 | 9.06 | 9.11 | 9.06 | 4,425 |
| February 03, 2026 | 9 | 9.02 | 9.02 | 9.02 | 8.98 | 7,039 |
| February 02, 2026 | 8.92 | 8.96 | 8.96 | 8.98 | 8.89 | 1,695 |
| January 30, 2026 | 9.01 | 9.07 | 9.07 | 9.1 | 9 | 123,118 |
| January 29, 2026 | 9.18 | 9.11 | 9.11 | 9.18 | 9.11 | 37,735 |
| January 28, 2026 | 9.06 | 9.13 | 9.13 | 9.13 | 9.05 | 64,063 |
| January 27, 2026 | 9.11 | 9.08 | 9.08 | 9.11 | 9.06 | 69,730 |
| January 26, 2026 | 9.15 | 9.12 | 9.12 | 9.16 | 9.12 | 79,391 |
| January 23, 2026 | 9.22 | 9.17 | 9.17 | 9.22 | 9.17 | 7,759 |
| January 22, 2026 | 9.28 | 9.25 | 9.25 | 9.3 | 9.25 | 9,147 |
| January 21, 2026 | 9.29 | 9.3 | 9.3 | 9.3 | 9.29 | 2,045 |
| January 20, 2026 | 9.24 | 9.23 | 9.23 | 9.25 | 9.21 | 4,171 |
| January 19, 2026 | 9.29 | 9.3 | 9.3 | 9.32 | 9.29 | 5,028 |
| January 16, 2026 | 9.32 | 9.26 | 9.26 | 9.32 | 9.26 | 3,211 |
| January 15, 2026 | 9.29 | 9.37 | 9.37 | 9.37 | 9.29 | 6,370 |
| January 14, 2026 | 9.27 | 9.26 | 9.26 | 9.27 | 9.22 | 6,188 |
| January 13, 2026 | 9.27 | 9.3 | 9.3 | 9.3 | 9.24 | 8,474 |
| January 12, 2026 | 9.38 | 9.39 | 9.39 | 9.39 | 9.35 | 8,923 |
| January 09, 2026 | 9.27 | 9.33 | 9.33 | 9.33 | 9.27 | 13,687 |
| January 08, 2026 | 9.22 | 9.22 | 9.22 | 9.23 | 9.2 | 387 |
| January 07, 2026 | 9.23 | 9.23 | 9.23 | 9.26 | 9.19 | 8,403 |
| January 06, 2026 | 9.22 | 9.26 | 9.26 | 9.27 | 9.2 | 8,168 |
| January 05, 2026 | 9.14 | 9.1 | 9.1 | 9.15 | 9.09 | 4,832 |
| January 02, 2026 | 9.14 | 9.06 | 9.06 | 9.14 | 9.04 | 13,678 |
| December 31, 2025 | 8.98 | 8.98 | 8.98 | 8.99 | 8.96 | 3,883 |
| December 30, 2025 | 9 | 8.99 | 8.99 | 9.01 | 8.97 | 7,249 |
| December 29, 2025 | 8.96 | 8.95 | 8.95 | 8.97 | 8.89 | 18,137 |
| December 24, 2025 | 8.98 | 8.93 | 8.93 | 9.01 | 8.9 | 5,844 |
| December 23, 2025 | 8.88 | 8.91 | 8.91 | 8.92 | 8.88 | 4,688 |
| December 22, 2025 | 8.89 | 8.89 | 8.89 | 8.91 | 8.86 | 13,031 |
| December 19, 2025 | 8.85 | 8.87 | 8.87 | 8.87 | 8.82 | 6,536 |
| December 18, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | 3,409 |
| December 17, 2025 | 8.88 | 8.81 | 8.81 | 8.88 | 8.8 | 6,055 |
| December 16, 2025 | 8.67 | 8.67 | 8.67 | 8.7 | 8.66 | 8,724 |
| December 15, 2025 | 8.8 | 8.78 | 8.78 | 8.81 | 8.76 | 2,392 |
| December 12, 2025 | 8.87 | 8.81 | 8.81 | 8.88 | 8.81 | 2,171 |
| December 11, 2025 | 8.77 | 8.77 | 8.77 | 8.8 | 8.76 | 5,271 |
| December 10, 2025 | 8.87 | 8.85 | 8.85 | 8.87 | 8.84 | 774 |
| December 09, 2025 | 8.86 | 8.87 | 8.87 | 8.87 | 8.84 | 250 |
| December 08, 2025 | 8.89 | 8.89 | 8.89 | 8.92 | 8.89 | 19,317 |
| December 05, 2025 | 8.83 | 8.85 | 8.86 | 8.86 | 8.8 | 150,563 |
| December 04, 2025 | 8.77 | 8.74 | 8.74 | 8.77 | 8.72 | 109,431 |
| December 03, 2025 | 8.75 | 8.73 | 8.73 | 8.8 | 8.73 | 28,418 |
| December 02, 2025 | 8.88 | 8.84 | 8.84 | 8.88 | 8.83 | 14,578 |
| December 01, 2025 | 8.9 | 8.91 | 8.91 | 8.92 | 8.88 | 15,153 |
| November 28, 2025 | 8.81 | 8.82 | 8.82 | 8.84 | 8.81 | 154 |
| November 27, 2025 | 8.75 | 8.73 | 8.73 | 8.76 | 8.73 | 21,401 |
| November 26, 2025 | 8.77 | 8.74 | 8.74 | 8.79 | 8.73 | 4,799 |