8.50
-0.00699988(-0.08%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.53 | 8.49 | 8.49 | 8.53 | 8.46 | 172,007 |
| February 19, 2026 | 8.5 | 8.5 | 8.5 | 8.52 | 8.46 | 147,094 |
| February 18, 2026 | 8.43 | 8.49 | 8.49 | 8.49 | 8.43 | 591,145 |
| February 17, 2026 | 8.37 | 8.42 | 8.42 | 8.44 | 8.34 | 35,345 |
| February 16, 2026 | 8.37 | 8.35 | 8.35 | 8.39 | 8.34 | 1.28M |
| February 13, 2026 | 8.36 | 8.38 | 8.38 | 8.4 | 8.31 | 590,906 |
| February 12, 2026 | 8.5 | 8.4 | 8.4 | 8.51 | 8.4 | 210,676 |
| February 11, 2026 | 8.47 | 8.48 | 8.48 | 8.53 | 8.43 | 649,391 |
| February 10, 2026 | 8.49 | 8.49 | 8.49 | 8.52 | 8.47 | 121,339 |
| February 09, 2026 | 8.49 | 8.49 | 8.49 | 8.51 | 8.44 | 309,567 |
| February 06, 2026 | 8.34 | 8.44 | 8.44 | 8.44 | 8.33 | 216,325 |
| February 05, 2026 | 8.43 | 8.39 | 8.39 | 8.47 | 8.35 | 148,264 |
| February 04, 2026 | 8.42 | 8.41 | 8.41 | 8.43 | 8.39 | 1.53M |
| February 03, 2026 | 8.51 | 8.43 | 8.43 | 8.53 | 8.43 | 104,636 |
| February 02, 2026 | 8.37 | 8.51 | 8.51 | 8.52 | 8.37 | 300,017 |
| January 30, 2026 | 8.35 | 8.42 | 8.42 | 8.45 | 8.35 | 776,838 |
| January 29, 2026 | 8.43 | 8.34 | 8.34 | 8.45 | 8.31 | 1.56M |
| January 28, 2026 | 8.46 | 8.44 | 8.44 | 8.47 | 8.43 | 183,218 |
| January 27, 2026 | 8.49 | 8.44 | 8.44 | 8.49 | 8.42 | 766,280 |
| January 26, 2026 | 8.44 | 8.45 | 8.45 | 8.46 | 8.4 | 405,782 |
| January 23, 2026 | 8.55 | 8.48 | 8.48 | 8.55 | 8.48 | 1.03M |
| January 22, 2026 | 8.55 | 8.54 | 8.54 | 8.59 | 8.53 | 1.69M |
| January 21, 2026 | 8.45 | 8.51 | 8.51 | 8.52 | 8.41 | 356,144 |
| January 20, 2026 | 8.46 | 8.49 | 8.49 | 8.49 | 8.43 | 1.29M |
| January 19, 2026 | 8.55 | 8.52 | 8.52 | 8.56 | 8.51 | 185,133 |
| January 16, 2026 | 8.67 | 8.64 | 8.64 | 8.67 | 8.63 | 255,530 |
| January 15, 2026 | 8.6 | 8.67 | 8.67 | 8.68 | 8.59 | 83,569 |
| January 14, 2026 | 8.61 | 8.56 | 8.56 | 8.62 | 8.53 | 304,968 |
| January 13, 2026 | 8.62 | 8.63 | 8.63 | 8.64 | 8.6 | 144,334 |
| January 12, 2026 | 8.58 | 8.61 | 8.61 | 8.61 | 8.55 | 278,474 |
| January 09, 2026 | 8.58 | 8.63 | 8.63 | 8.64 | 8.58 | 139,468 |
| January 08, 2026 | 8.56 | 8.58 | 8.58 | 8.58 | 8.55 | 177,767 |
| January 07, 2026 | 8.56 | 8.59 | 8.59 | 8.59 | 8.55 | 1.15M |
| January 06, 2026 | 8.49 | 8.53 | 8.53 | 8.55 | 8.47 | 227,802 |
| January 05, 2026 | 8.52 | 8.51 | 8.51 | 8.53 | 8.5 | 155,599 |
| January 02, 2026 | 8.51 | 8.45 | 8.45 | 8.54 | 8.43 | 39,464 |
| December 31, 2025 | 8.52 | 8.52 | 8.52 | 8.53 | 8.51 | 363,149 |
| December 30, 2025 | 8.5 | 8.54 | 8.54 | 8.54 | 8.5 | 319,369 |
| December 29, 2025 | 8.54 | 8.51 | 8.51 | 8.55 | 8.5 | 198,326 |
| December 24, 2025 | 8.5 | 8.51 | 8.51 | 8.51 | 8.5 | 35,944 |
| December 23, 2025 | 8.47 | 8.51 | 8.51 | 8.51 | 8.47 | 96,561 |
| December 22, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.48 | 216,038 |
| December 19, 2025 | 8.45 | 8.5 | 8.5 | 8.51 | 8.43 | 158,256 |
| December 18, 2025 | 8.39 | 8.47 | 8.47 | 8.47 | 8.38 | 126,475 |
| December 17, 2025 | 8.5 | 8.38 | 8.38 | 8.52 | 8.38 | 282,950 |
| December 16, 2025 | 8.44 | 8.4 | 8.4 | 8.45 | 8.4 | 839,537 |
| December 15, 2025 | 8.52 | 8.49 | 8.49 | 8.54 | 8.47 | 61,754 |
| December 12, 2025 | 8.58 | 8.49 | 8.49 | 8.59 | 8.49 | 1.24M |
| December 11, 2025 | 8.51 | 8.5 | 8.5 | 8.53 | 8.48 | 144,278 |
| December 10, 2025 | 8.55 | 8.55 | 8.55 | 8.56 | 8.52 | 65,846 |
| December 09, 2025 | 8.56 | 8.58 | 8.58 | 8.58 | 8.54 | 141,795 |
| December 08, 2025 | 8.59 | 8.56 | 8.56 | 8.59 | 8.55 | 520,929 |
| December 05, 2025 | 8.56 | 8.58 | 8.58 | 8.59 | 8.54 | 67,051 |
| December 04, 2025 | 8.55 | 8.53 | 8.53 | 8.55 | 8.52 | 31,437 |
| December 03, 2025 | 8.59 | 8.52 | 8.52 | 8.6 | 8.51 | 219,357 |
| December 02, 2025 | 8.57 | 8.59 | 8.59 | 8.63 | 8.57 | 182,039 |
| December 01, 2025 | 8.57 | 8.58 | 8.58 | 8.58 | 8.53 | 156,631 |
| November 28, 2025 | 8.63 | 8.59 | 8.59 | 8.63 | 8.57 | 170,626 |
| November 27, 2025 | 8.56 | 8.55 | 8.55 | 8.58 | 8.55 | 83,473 |
| November 26, 2025 | 8.57 | 8.57 | 8.57 | 8.58 | 8.54 | 303,410 |