8.50
+0.25(+3.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.98 | 8.5 | 8.5 | 8.98 | 7.52 | 1.49M |
| February 19, 2026 | 7.95 | 8.25 | 8.25 | 8.98 | 7.7 | 1.37M |
| February 18, 2026 | 8.37 | 7.9 | 7.9 | 9.48 | 7.36 | 5.26M |
| February 17, 2026 | 10 | 7.9 | 7.9 | 10.7 | 7.5 | 11.82M |
| February 16, 2026 | 7.38 | 9.3 | 9.3 | 11 | 6.5 | 17.79M |
| February 13, 2026 | 6.88 | 6.99 | 6.99 | 7.4 | 6.02 | 4.9M |
| February 12, 2026 | 6.5 | 6.48 | 6.48 | 6.88 | 6.04 | 1.34M |
| February 11, 2026 | 6.4 | 6.31 | 6.31 | 6.6 | 6.02 | 1.52M |
| February 10, 2026 | 6.6 | 6.3 | 6.3 | 6.6 | 6 | 907,254 |
| February 09, 2026 | 6.4 | 6.35 | 6.54 | 6.6 | 5.6 | 2.26M |
| February 06, 2026 | 6.8 | 6.38 | 6.38 | 6.8 | 5.86 | 2.21M |
| February 05, 2026 | 6.88 | 6.51 | 6.51 | 6.88 | 6.22 | 2.05M |
| February 04, 2026 | 7.2 | 6.36 | 6.36 | 7.2 | 6.12 | 3.33M |
| February 03, 2026 | 6.9 | 6.6 | 6.6 | 7.18 | 6.3 | 1.87M |
| February 02, 2026 | 6.26 | 6.61 | 6.61 | 6.9 | 6.02 | 2.34M |
| January 30, 2026 | 7.38 | 6.36 | 6.36 | 7.38 | 6.22 | 4.07M |
| January 29, 2026 | 6.52 | 6.8 | 6.8 | 7.38 | 6.52 | 1.46M |
| January 28, 2026 | 7.36 | 6.91 | 6.91 | 7.36 | 6.54 | 1.34M |
| January 27, 2026 | 6.72 | 6.96 | 6.96 | 7.38 | 6.7 | 1.59M |
| January 26, 2026 | 7.34 | 7.04 | 7.3 | 7.36 | 6.52 | 2.63M |
| January 23, 2026 | 7.28 | 6.66 | 6.66 | 7.28 | 6.5 | 835,990 |
| January 22, 2026 | 6.98 | 7 | 7 | 7.26 | 6.4 | 1.41M |
| January 21, 2026 | 6.78 | 6.7 | 6.7 | 7.26 | 6.4 | 2.47M |
| January 20, 2026 | 7.38 | 6.9 | 6.9 | 7.38 | 6.6 | 1.41M |
| January 19, 2026 | 6.72 | 6.75 | 6.75 | 7.3 | 6.52 | 886,264 |
| January 16, 2026 | 7.48 | 6.7 | 6.7 | 7.48 | 6.7 | 1.88M |
| January 15, 2026 | 7.4 | 7.14 | 7.14 | 7.46 | 6.82 | 1.77M |
| January 14, 2026 | 7.2 | 7.16 | 7.16 | 7.34 | 6.55 | 3.97M |
| January 13, 2026 | 7.48 | 6.91 | 6.91 | 7.48 | 6.72 | 2.27M |
| January 12, 2026 | 7.5 | 6.86 | 6.86 | 7.68 | 6.72 | 6.16M |
| January 09, 2026 | 7.6 | 7.3 | 7.3 | 7.68 | 7 | 4.42M |
| January 08, 2026 | 7.98 | 7.18 | 7.18 | 8.18 | 7.14 | 6.12M |
| January 07, 2026 | 7.36 | 7.52 | 7.52 | 7.98 | 6.75 | 9.39M |
| January 06, 2026 | 7.2 | 6.86 | 6.86 | 8.72 | 6.7 | 14.15M |
| January 05, 2026 | 6.94 | 7.2 | 7.2 | 7.92 | 6.2 | 5.07M |
| January 02, 2026 | 6.48 | 6.2 | 6.2 | 6.6 | 5.99 | 3.02M |
| December 31, 2025 | 5.92 | 6.2 | 6.2 | 6.44 | 5.9 | 1.64M |
| December 30, 2025 | 6.48 | 6.1 | 6.1 | 6.48 | 5.8 | 3.36M |
| December 29, 2025 | 5.8 | 6 | 6 | 6.5 | 5.56 | 2.22M |
| December 24, 2025 | 5.96 | 5.9 | 5.9 | 6.18 | 5.5 | 930,565 |
| December 23, 2025 | 5.98 | 5.7 | 5.7 | 5.98 | 5.2 | 4.61M |
| December 22, 2025 | 6.4 | 5.3 | 5.3 | 6.4 | 5.12 | 5.45M |
| December 19, 2025 | 6.4 | 6 | 6 | 6.4 | 5.72 | 3.6M |
| December 18, 2025 | 5.9 | 5.96 | 5.96 | 6.78 | 5.9 | 3.16M |
| December 17, 2025 | 6.14 | 6.2 | 6.2 | 6.3 | 5.88 | 1.15M |
| December 16, 2025 | 6 | 6.18 | 6.18 | 6.3 | 5.82 | 2.82M |
| December 15, 2025 | 5.8 | 5.98 | 5.98 | 6.32 | 5.5 | 3.08M |
| December 12, 2025 | 6.58 | 6.2 | 6.2 | 6.58 | 6 | 2.14M |
| December 11, 2025 | 6.3 | 6.2 | 6.2 | 6.3 | 6 | 1.29M |
| December 10, 2025 | 6.68 | 6.17 | 6.17 | 6.68 | 6 | 1.88M |
| December 09, 2025 | 6.82 | 6.3 | 6.3 | 6.96 | 6.1 | 1.59M |
| December 08, 2025 | 6.44 | 6.34 | 6.34 | 7.28 | 5.98 | 3.53M |
| December 05, 2025 | 6.18 | 6.04 | 6.04 | 6.46 | 5.7 | 2.31M |
| December 04, 2025 | 6.58 | 6 | 6 | 6.58 | 5.72 | 4.23M |
| December 03, 2025 | 6.4 | 6.14 | 6.14 | 6.8 | 6.1 | 1.67M |
| December 02, 2025 | 6.3 | 6.3 | 6.3 | 6.88 | 5.97 | 2.7M |
| December 01, 2025 | 6.8 | 6.4 | 6.4 | 6.9 | 6.3 | 2.82M |
| November 28, 2025 | 6.9 | 7 | 7 | 7 | 6.4 | 2.26M |
| November 27, 2025 | 6.8 | 6.8 | 6.8 | 7.86 | 5.84 | 9.68M |
| November 26, 2025 | 7.5 | 7.4 | 7.4 | 7.9 | 6.72 | 4.61M |