5.12
+0.0035(+0.07%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.12 | 5.12 | 5.12 | 5.13 | 5.12 | 1,016 |
| February 19, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.11 | 586 |
| February 18, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.11 | 1,383 |
| February 17, 2026 | 5.09 | 5.12 | 5.12 | 5.12 | 5.09 | 4,037 |
| February 16, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1,807 |
| February 13, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.11 | 1,188 |
| February 12, 2026 | 5.15 | 5.12 | 5.12 | 5.15 | 5.11 | 1,117 |
| February 11, 2026 | 5.12 | 5.11 | 5.11 | 5.12 | 5.1 | 5,030 |
| February 10, 2026 | 5.1 | 5.11 | 5.11 | 5.11 | 5.1 | 5,043 |
| February 09, 2026 | 5.1 | 5.1 | 5.1 | 5.11 | 5.1 | 23,311 |
| February 06, 2026 | 5.1 | 5.1 | 5.1 | 5.11 | 5.1 | 9,660 |
| February 05, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 11,261 |
| February 04, 2026 | 5.08 | 5.1 | 5.1 | 5.1 | 5.08 | 1,409 |
| February 03, 2026 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 529 |
| February 02, 2026 | 5.11 | 5.1 | 5.1 | 5.11 | 5.09 | 4,796 |
| January 30, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 565 |
| January 29, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 1,028 |
| January 28, 2026 | 5.09 | 5.09 | 5.09 | 5.1 | 5.09 | 1,919 |
| January 27, 2026 | 5.08 | 5.09 | 5.09 | 5.09 | 5.08 | 27,481 |
| January 26, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.07 | 6,224 |
| January 23, 2026 | 5.08 | 5.07 | 5.07 | 5.11 | 5.07 | 5,173 |
| January 22, 2026 | 5.1 | 5.08 | 5.08 | 5.1 | 5.08 | 48,085 |
| January 21, 2026 | 5.09 | 5.07 | 5.07 | 5.09 | 5.07 | 170,433 |
| January 20, 2026 | 5.07 | 5.08 | 5.08 | 5.08 | 5.07 | 13,424 |
| January 19, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | 3,743 |
| January 16, 2026 | 5.08 | 5.07 | 5.07 | 5.08 | 5.07 | 4,097 |
| January 15, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1,877 |
| January 14, 2026 | 5.16 | 5.16 | 5.07 | 5.16 | 5.16 | 9,485 |
| January 13, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | 1,731 |
| January 12, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | 1,320 |
| January 09, 2026 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | 10,211 |
| January 08, 2026 | 5.16 | 5.15 | 5.15 | 5.16 | 5.15 | 1,545 |
| January 07, 2026 | 5.16 | 5.15 | 5.15 | 5.16 | 5.15 | 3,661 |
| January 06, 2026 | 5.14 | 5.15 | 5.15 | 5.15 | 5.14 | 1,274 |
| January 05, 2026 | 5.15 | 5.14 | 5.14 | 5.15 | 5.13 | 4,259 |
| January 02, 2026 | 5.14 | 5.13 | 5.13 | 5.15 | 5.13 | 370,712 |
| December 31, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.14 | 291 |
| December 30, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 3,179 |
| December 29, 2025 | 5.16 | 5.14 | 5.14 | 5.17 | 5.13 | 7,267 |
| December 24, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | 2,756 |
| December 23, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | 48,421 |
| December 22, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.11 | 15,860 |
| December 19, 2025 | 5.14 | 5.12 | 5.12 | 5.14 | 5.12 | 1,990 |
| December 18, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.11 | 545 |
| December 17, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.12 | 9,128 |
| December 16, 2025 | 5.11 | 5.13 | 5.13 | 5.13 | 5.11 | 2,001 |
| December 15, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.12 | 458 |
| December 12, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 7,486 |
| December 11, 2025 | 5.11 | 5.12 | 5.12 | 5.12 | 5.11 | 504 |
| December 10, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.11 | 1,188 |
| December 09, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 115 |
| December 08, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.12 | 1,007 |
| December 05, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.13 | 1,177 |
| December 04, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.14 | 1,079 |
| December 03, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 811 |
| December 02, 2025 | 5.13 | 5.14 | 5.14 | 5.14 | 5.13 | 2,513 |
| December 01, 2025 | 5.16 | 5.13 | 5.13 | 5.16 | 5.13 | 3,324 |
| November 28, 2025 | 5.13 | 5.14 | 5.14 | 5.14 | 5.13 | 19,644 |
| November 27, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 188,279 |
| November 26, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.13 | 7,463 |