10.07
+0.02(+0.20%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.09 | 10.07 | 10.07 | 10.1 | 10.06 | 451,523 |
| February 19, 2026 | 10.04 | 10.05 | 10.05 | 10.06 | 10.03 | 496,241 |
| February 18, 2026 | 10.04 | 10.05 | 10.05 | 10.06 | 10.04 | 219,755 |
| February 17, 2026 | 10.05 | 10.05 | 10.05 | 10.07 | 10.04 | 264,328 |
| February 16, 2026 | 10.02 | 10.02 | 10.02 | 10.04 | 10 | 374,932 |
| February 13, 2026 | 10 | 10.02 | 10.02 | 10.03 | 9.98 | 460,553 |
| February 12, 2026 | 9.97 | 9.99 | 9.99 | 9.99 | 9.96 | 519,624 |
| February 11, 2026 | 9.95 | 9.97 | 9.97 | 9.97 | 9.93 | 710,986 |
| February 10, 2026 | 9.95 | 9.95 | 9.95 | 9.96 | 9.93 | 333,767 |
| February 09, 2026 | 9.99 | 9.93 | 9.93 | 9.99 | 9.87 | 536,138 |
| February 06, 2026 | 9.87 | 9.92 | 9.92 | 9.94 | 9.87 | 455,038 |
| February 05, 2026 | 9.9 | 9.91 | 9.91 | 9.94 | 9.87 | 1.35M |
| February 04, 2026 | 9.97 | 9.91 | 9.91 | 9.97 | 9.91 | 485,339 |
| February 03, 2026 | 9.92 | 9.94 | 9.94 | 9.94 | 9.92 | 505,584 |
| February 02, 2026 | 9.95 | 9.95 | 9.95 | 9.96 | 9.9 | 596,592 |
| January 30, 2026 | 9.92 | 9.94 | 9.94 | 9.95 | 9.91 | 362,922 |
| January 29, 2026 | 9.93 | 9.94 | 9.94 | 9.95 | 9.9 | 290,576 |
| January 28, 2026 | 9.94 | 9.92 | 9.92 | 9.95 | 9.91 | 280,683 |
| January 27, 2026 | 9.95 | 9.94 | 9.94 | 9.96 | 9.93 | 889,804 |
| January 26, 2026 | 9.93 | 9.95 | 9.95 | 10 | 9.9 | 239,787 |
| January 23, 2026 | 9.98 | 9.94 | 9.94 | 9.99 | 9.93 | 450,786 |
| January 22, 2026 | 9.99 | 9.97 | 9.97 | 10.01 | 9.94 | 945,139 |
| January 21, 2026 | 9.99 | 9.98 | 9.98 | 10 | 9.96 | 231,056 |
| January 20, 2026 | 9.98 | 9.96 | 9.96 | 10.04 | 9.92 | 417,751 |
| January 19, 2026 | 10.03 | 10.01 | 10.01 | 10.03 | 10 | 1.09M |
| January 16, 2026 | 10.02 | 10.02 | 10.02 | 10.03 | 10 | 353,878 |
| January 15, 2026 | 10.2 | 10.02 | 10.02 | 10.2 | 10.01 | 586,189 |
| January 14, 2026 | 10 | 10.05 | 10.05 | 10.05 | 10 | 248,430 |
| January 13, 2026 | 10.02 | 10.02 | 10.02 | 10.09 | 9.99 | 455,106 |
| January 12, 2026 | 10.03 | 10.02 | 10.02 | 10.03 | 10.01 | 364,303 |
| January 09, 2026 | 10 | 10.02 | 10.02 | 10.03 | 9.99 | 568,574 |
| January 08, 2026 | 9.99 | 10 | 10 | 10.02 | 9.97 | 226,785 |
| January 07, 2026 | 9.97 | 10 | 10 | 10 | 9.96 | 587,808 |
| January 06, 2026 | 9.99 | 9.95 | 9.95 | 9.99 | 9.9 | 304,500 |
| January 05, 2026 | 9.91 | 9.92 | 9.92 | 9.97 | 9.9 | 1.36M |
| January 02, 2026 | 9.99 | 9.91 | 9.91 | 9.99 | 9.89 | 297,679 |
| December 31, 2025 | 9.92 | 9.91 | 9.91 | 9.96 | 9.91 | 94,768 |
| December 30, 2025 | 9.85 | 9.93 | 9.93 | 9.99 | 9.85 | 89,951 |
| December 29, 2025 | 9.9 | 9.93 | 9.93 | 9.99 | 9.86 | 248,986 |
| December 24, 2025 | 9.99 | 9.9 | 9.9 | 9.99 | 9.89 | 143,248 |
| December 23, 2025 | 9.9 | 9.91 | 9.91 | 9.95 | 9.89 | 307,028 |
| December 22, 2025 | 9.9 | 9.89 | 9.89 | 9.94 | 9.88 | 1.48M |
| December 19, 2025 | 9.85 | 9.9 | 9.9 | 9.97 | 9.85 | 470,083 |
| December 18, 2025 | 9.99 | 9.94 | 9.94 | 9.99 | 9.9 | 298,241 |
| December 17, 2025 | 9.9 | 9.92 | 9.92 | 9.98 | 9.9 | 381,875 |
| December 16, 2025 | 9.91 | 9.89 | 9.89 | 9.96 | 9.86 | 249,349 |
| December 15, 2025 | 9.9 | 9.91 | 9.91 | 9.92 | 9.89 | 304,681 |
| December 12, 2025 | 9.98 | 9.88 | 9.88 | 9.98 | 9.88 | 231,693 |
| December 11, 2025 | 9.99 | 9.92 | 9.92 | 9.99 | 9.9 | 371,146 |
| December 10, 2025 | 9.9 | 9.9 | 9.9 | 9.9 | 9.87 | 362,845 |
| December 09, 2025 | 9.92 | 9.91 | 9.91 | 9.94 | 9.88 | 185,218 |
| December 08, 2025 | 9.95 | 9.89 | 9.89 | 9.95 | 9.87 | 340,493 |
| December 05, 2025 | 9.94 | 9.92 | 9.92 | 9.95 | 9.91 | 442,855 |
| December 04, 2025 | 9.94 | 9.94 | 9.94 | 9.96 | 9.9 | 355,841 |
| December 03, 2025 | 9.85 | 9.92 | 9.92 | 9.94 | 9.85 | 465,536 |
| December 02, 2025 | 10 | 9.9 | 9.9 | 10 | 9.87 | 336,428 |
| December 01, 2025 | 9.96 | 9.9 | 9.9 | 9.96 | 9.87 | 277,591 |
| November 28, 2025 | 10 | 9.92 | 9.92 | 10 | 9.89 | 414,205 |
| November 27, 2025 | 10 | 9.91 | 9.91 | 10 | 9.9 | 840,005 |
| November 26, 2025 | 9.85 | 9.93 | 9.93 | 9.93 | 9.78 | 1.26M |