5.47
-0.081(-1.46%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.41 | 5.47 | 5.47 | 5.51 | 5.37 | 176,263 |
| February 19, 2026 | 5.58 | 5.55 | 5.55 | 5.61 | 5.52 | 58,249 |
| February 18, 2026 | 5.53 | 5.55 | 5.55 | 5.57 | 5.49 | 40,287 |
| February 17, 2026 | 5.52 | 5.5 | 5.5 | 5.54 | 5.44 | 70,088 |
| February 16, 2026 | 5.47 | 5.46 | 5.46 | 5.51 | 5.46 | 408,441 |
| February 13, 2026 | 5.4 | 5.47 | 5.47 | 5.52 | 5.39 | 102,804 |
| February 12, 2026 | 5.54 | 5.43 | 5.43 | 5.54 | 5.42 | 120,551 |
| February 11, 2026 | 5.61 | 5.55 | 5.55 | 5.64 | 5.53 | 106,317 |
| February 10, 2026 | 5.57 | 5.57 | 5.57 | 5.59 | 5.51 | 58,306 |
| February 09, 2026 | 5.52 | 5.57 | 5.57 | 5.59 | 5.52 | 101,748 |
| February 06, 2026 | 5.5 | 5.56 | 5.56 | 5.58 | 5.48 | 78,131 |
| February 05, 2026 | 5.51 | 5.51 | 5.51 | 5.56 | 5.46 | 290,746 |
| February 04, 2026 | 5.46 | 5.38 | 5.38 | 5.49 | 5.37 | 209,208 |
| February 03, 2026 | 5.57 | 5.54 | 5.54 | 5.58 | 5.54 | 158,633 |
| February 02, 2026 | 5.63 | 5.68 | 5.68 | 5.69 | 5.61 | 165,774 |
| January 30, 2026 | 5.72 | 5.77 | 5.77 | 5.84 | 5.72 | 176,323 |
| January 29, 2026 | 5.91 | 5.82 | 5.82 | 5.92 | 5.8 | 395,170 |
| January 28, 2026 | 5.97 | 5.91 | 5.91 | 5.98 | 5.89 | 404,292 |
| January 27, 2026 | 5.86 | 5.83 | 5.83 | 5.89 | 5.83 | 227,993 |
| January 26, 2026 | 5.87 | 5.84 | 5.84 | 5.89 | 5.82 | 107,849 |
| January 23, 2026 | 6 | 5.96 | 5.96 | 6.02 | 5.95 | 138,118 |
| January 22, 2026 | 5.99 | 6.05 | 6.05 | 6.07 | 5.95 | 111,499 |
| January 21, 2026 | 5.99 | 5.98 | 5.98 | 6.02 | 5.95 | 15,693 |
| January 20, 2026 | 5.9 | 5.88 | 5.88 | 5.93 | 5.84 | 145,134 |
| January 19, 2026 | 6.01 | 6 | 6 | 6.02 | 5.97 | 197,001 |
| January 16, 2026 | 6.06 | 6.01 | 6.01 | 6.09 | 5.98 | 57,575 |
| January 15, 2026 | 6.07 | 6.14 | 6.14 | 6.15 | 6.04 | 122,394 |
| January 14, 2026 | 6.13 | 6.1 | 6.1 | 6.15 | 6.06 | 170,255 |
| January 13, 2026 | 6.11 | 6.14 | 6.14 | 6.15 | 6.05 | 359,979 |
| January 12, 2026 | 6.1 | 6.17 | 6.17 | 6.18 | 6.06 | 247,061 |
| January 09, 2026 | 5.92 | 5.96 | 5.96 | 5.97 | 5.89 | 69,704 |
| January 08, 2026 | 5.91 | 5.94 | 5.94 | 5.97 | 5.89 | 92,358 |
| January 07, 2026 | 5.96 | 5.93 | 5.93 | 5.96 | 5.89 | 93,381 |
| January 06, 2026 | 6.02 | 6.03 | 6.03 | 6.06 | 5.98 | 112,576 |
| January 05, 2026 | 5.97 | 5.96 | 5.96 | 6 | 5.9 | 158,538 |
| January 02, 2026 | 6.02 | 5.96 | 5.96 | 6.02 | 5.89 | 89,601 |
| December 31, 2025 | 5.74 | 5.75 | 5.75 | 5.76 | 5.72 | 75,802 |
| December 30, 2025 | 5.8 | 5.8 | 5.8 | 5.82 | 5.75 | 69,518 |
| December 29, 2025 | 5.71 | 5.7 | 5.7 | 5.72 | 5.65 | 39,267 |
| December 24, 2025 | 5.73 | 5.71 | 5.71 | 5.76 | 5.65 | 10,008 |
| December 23, 2025 | 5.7 | 5.69 | 5.69 | 5.71 | 5.66 | 75,098 |
| December 22, 2025 | 5.77 | 5.76 | 5.76 | 5.79 | 5.73 | 26,176 |
| December 19, 2025 | 5.78 | 5.76 | 5.76 | 5.78 | 5.71 | 263,747 |
| December 18, 2025 | 5.7 | 5.71 | 5.71 | 5.72 | 5.66 | 94,126 |
| December 17, 2025 | 5.73 | 5.67 | 5.67 | 5.76 | 5.67 | 26,127 |
| December 16, 2025 | 5.66 | 5.61 | 5.61 | 5.66 | 5.59 | 149,891 |
| December 15, 2025 | 5.77 | 5.74 | 5.74 | 5.77 | 5.71 | 92,104 |
| December 12, 2025 | 5.89 | 5.81 | 5.81 | 5.91 | 5.81 | 39,180 |
| December 11, 2025 | 5.8 | 5.79 | 5.79 | 5.82 | 5.77 | 38,174 |
| December 10, 2025 | 5.85 | 5.85 | 5.85 | 5.89 | 5.83 | 65,159 |
| December 09, 2025 | 5.91 | 5.82 | 5.82 | 5.91 | 5.79 | 92,585 |
| December 08, 2025 | 5.88 | 5.92 | 5.92 | 6.01 | 5.88 | 117,785 |
| December 05, 2025 | 5.93 | 5.94 | 5.94 | 5.96 | 5.91 | 52,239 |
| December 04, 2025 | 5.87 | 5.87 | 5.87 | 5.9 | 5.84 | 51,852 |
| December 03, 2025 | 5.84 | 5.79 | 5.79 | 5.86 | 5.78 | 107,251 |
| December 02, 2025 | 5.95 | 5.91 | 5.91 | 5.97 | 5.91 | 45,124 |
| December 01, 2025 | 5.96 | 5.99 | 5.99 | 6 | 5.93 | 120,435 |
| November 28, 2025 | 5.92 | 5.95 | 5.95 | 5.98 | 5.89 | 100,524 |
| November 27, 2025 | 5.92 | 5.91 | 5.91 | 5.93 | 5.9 | 72,988 |
| November 26, 2025 | 5.97 | 5.95 | 5.95 | 5.99 | 5.93 | 156,673 |