3.04
-0.01(-0.33%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.05 | 3.04 | 3.04 | 3.06 | 3.03 | 206,040 |
| February 19, 2026 | 3.03 | 3.05 | 3.05 | 3.05 | 3.03 | 103,136 |
| February 18, 2026 | 3.05 | 3.05 | 3.05 | 3.06 | 3.05 | 127,043 |
| February 17, 2026 | 3.06 | 3.05 | 3.05 | 3.07 | 3.05 | 1.11M |
| February 16, 2026 | 3.05 | 3.06 | 3.06 | 3.07 | 3.05 | 1.05M |
| February 13, 2026 | 3.02 | 3.05 | 3.05 | 3.05 | 3.02 | 316,145 |
| February 12, 2026 | 3 | 3.02 | 3.02 | 3.02 | 3 | 222,640 |
| February 11, 2026 | 3.01 | 3 | 3 | 3.02 | 2.98 | 304,747 |
| February 10, 2026 | 2.98 | 3.01 | 3.01 | 3.01 | 2.98 | 241,868 |
| February 09, 2026 | 2.97 | 2.96 | 2.96 | 2.97 | 2.95 | 207,675 |
| February 06, 2026 | 2.98 | 2.97 | 2.97 | 2.98 | 2.96 | 215,915 |
| February 05, 2026 | 2.94 | 2.97 | 2.97 | 2.97 | 2.94 | 1.98M |
| February 04, 2026 | 2.95 | 2.94 | 2.94 | 2.95 | 2.94 | 255,532 |
| February 03, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 301,847 |
| February 02, 2026 | 2.96 | 2.95 | 2.95 | 2.98 | 2.95 | 533,925 |
| January 30, 2026 | 2.95 | 2.95 | 2.95 | 2.96 | 2.94 | 184,932 |
| January 29, 2026 | 2.95 | 2.97 | 2.97 | 2.97 | 2.95 | 239,841 |
| January 28, 2026 | 2.97 | 2.96 | 2.96 | 2.97 | 2.96 | 252,490 |
| January 27, 2026 | 2.99 | 2.98 | 2.98 | 2.99 | 2.98 | 171,139 |
| January 26, 2026 | 2.99 | 2.99 | 2.99 | 3 | 2.98 | 278,491 |
| January 23, 2026 | 3 | 2.97 | 2.97 | 3 | 2.96 | 217,426 |
| January 22, 2026 | 2.96 | 2.96 | 2.96 | 2.97 | 2.95 | 1.51M |
| January 21, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.93 | 228,076 |
| January 20, 2026 | 2.93 | 2.94 | 2.94 | 2.94 | 2.93 | 208,931 |
| January 19, 2026 | 2.96 | 2.95 | 2.95 | 2.98 | 2.95 | 211,751 |
| January 16, 2026 | 2.99 | 2.98 | 2.98 | 2.99 | 2.97 | 83,053 |
| January 15, 2026 | 3.02 | 2.99 | 2.99 | 3.02 | 2.98 | 199,002 |
| January 14, 2026 | 2.98 | 2.99 | 2.99 | 2.99 | 2.97 | 168,588 |
| January 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.96 | 196,719 |
| January 12, 2026 | 2.96 | 2.97 | 2.97 | 2.97 | 2.95 | 134,866 |
| January 09, 2026 | 2.96 | 2.97 | 2.97 | 2.98 | 2.95 | 136,238 |
| January 08, 2026 | 2.97 | 2.96 | 2.96 | 2.97 | 2.95 | 91,012 |
| January 07, 2026 | 2.96 | 2.98 | 2.98 | 2.98 | 2.96 | 335,203 |
| January 06, 2026 | 2.97 | 2.94 | 2.94 | 2.97 | 2.94 | 200,729 |
| January 05, 2026 | 2.93 | 2.96 | 2.96 | 2.96 | 2.93 | 141,842 |
| January 02, 2026 | 2.95 | 2.95 | 2.95 | 2.96 | 2.94 | 218,322 |
| December 31, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.97 | 71,658 |
| December 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.97 | 94,822 |
| December 29, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.96 | 80,214 |
| December 24, 2025 | 2.97 | 2.96 | 2.96 | 2.97 | 2.96 | 115,070 |
| December 23, 2025 | 2.97 | 2.96 | 2.96 | 2.97 | 2.95 | 253,690 |
| December 22, 2025 | 2.94 | 2.96 | 2.96 | 2.96 | 2.94 | 153,951 |
| December 19, 2025 | 2.94 | 2.96 | 2.96 | 2.98 | 2.94 | 152,284 |
| December 18, 2025 | 2.97 | 2.98 | 2.98 | 2.98 | 2.96 | 201,414 |
| December 17, 2025 | 2.96 | 2.96 | 2.96 | 2.97 | 2.95 | 135,765 |
| December 16, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.94 | 251,266 |
| December 15, 2025 | 2.95 | 2.96 | 2.96 | 2.96 | 2.95 | 227,854 |
| December 12, 2025 | 2.97 | 2.94 | 2.94 | 2.97 | 2.94 | 557,752 |
| December 11, 2025 | 2.98 | 2.98 | 2.98 | 2.99 | 2.97 | 548,154 |
| December 10, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 3.02 | 830,937 |
| December 09, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3.03 | 383,208 |
| December 08, 2025 | 3.04 | 3.03 | 3.03 | 3.04 | 3.02 | 307,405 |
| December 05, 2025 | 3.06 | 3.04 | 3.04 | 3.06 | 3.04 | 757,609 |
| December 04, 2025 | 3.06 | 3.06 | 3.06 | 3.07 | 3.06 | 149,290 |
| December 03, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.06 | 1.04M |
| December 02, 2025 | 3.06 | 3.06 | 3.06 | 3.07 | 3.05 | 240,217 |
| December 01, 2025 | 3.06 | 3.06 | 3.06 | 3.1 | 3.06 | 258,385 |
| November 28, 2025 | 3.12 | 3.09 | 3.09 | 3.13 | 3.09 | 467,756 |
| November 27, 2025 | 3.13 | 3.12 | 3.12 | 3.13 | 3.1 | 287,462 |
| November 26, 2025 | 3.12 | 3.1 | 3.1 | 3.12 | 3.09 | 211,531 |