10.48
+0.1(+0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11 | 10.48 | 10.48 | 11 | 10.26 | 2.5M |
| February 19, 2026 | 10.42 | 10.38 | 10.38 | 10.7 | 10.02 | 2.34M |
| February 18, 2026 | 10.58 | 10.46 | 10.46 | 10.99 | 10.28 | 5.83M |
| February 17, 2026 | 10.54 | 10.62 | 10.62 | 10.94 | 10 | 4.27M |
| February 16, 2026 | 10.5 | 10.5 | 10.5 | 10.74 | 9.5 | 4.03M |
| February 13, 2026 | 10.3 | 10.6 | 10.6 | 10.84 | 9.89 | 17.72M |
| February 12, 2026 | 10.22 | 10.3 | 10.3 | 11 | 9.89 | 14M |
| February 11, 2026 | 10 | 10.24 | 10.24 | 10.7 | 9.64 | 37.09M |
| February 10, 2026 | 8.5 | 10 | 10 | 10 | 8.17 | 21.77M |
| February 09, 2026 | 8 | 8.17 | 8.17 | 8.59 | 8 | 7.3M |
| February 06, 2026 | 7.55 | 7.92 | 7.92 | 8.06 | 7.5 | 4.74M |
| February 05, 2026 | 8.01 | 7.81 | 7.81 | 8.01 | 7.66 | 3.6M |
| February 04, 2026 | 8 | 7.95 | 7.95 | 8 | 7.61 | 2.9M |
| February 03, 2026 | 8.18 | 7.7 | 7.7 | 8.19 | 7.66 | 9.19M |
| February 02, 2026 | 7.87 | 8.03 | 8.03 | 8.06 | 7.5 | 4.39M |
| January 30, 2026 | 8 | 7.91 | 7.91 | 8 | 7.45 | 4.23M |
| January 29, 2026 | 7.73 | 7.75 | 7.75 | 8.18 | 7.73 | 4.05M |
| January 28, 2026 | 8.04 | 8.02 | 8.02 | 8.18 | 7.75 | 4.99M |
| January 27, 2026 | 7.8 | 7.66 | 7.66 | 8.13 | 7.5 | 5.14M |
| January 26, 2026 | 8.01 | 7.65 | 7.65 | 8.36 | 7.52 | 8.59M |
| January 23, 2026 | 7.8 | 8.03 | 8.03 | 8.45 | 7.8 | 8.9M |
| January 22, 2026 | 8.05 | 7.8 | 7.8 | 8.1 | 7.57 | 2.7M |
| January 21, 2026 | 7.8 | 7.64 | 7.64 | 8.2 | 7.63 | 4.21M |
| January 20, 2026 | 9 | 7.79 | 7.79 | 9.18 | 7.78 | 12.33M |
| January 19, 2026 | 7.5 | 8.93 | 8.93 | 8.94 | 7.5 | 9.83M |
| January 16, 2026 | 8.07 | 7.85 | 7.85 | 8.35 | 7.81 | 16.33M |
| January 15, 2026 | 9 | 8.15 | 8.15 | 9.1 | 8.15 | 18.06M |
| January 14, 2026 | 10.2 | 9 | 9 | 10.2 | 8.82 | 15.39M |
| January 13, 2026 | 10.22 | 9.87 | 9.87 | 10.38 | 9.21 | 24.55M |
| January 12, 2026 | 8.2 | 10.44 | 10.44 | 10.7 | 8.2 | 82.58M |
| January 09, 2026 | 6.3 | 7.34 | 7.34 | 7.34 | 6 | 40.45M |
| January 08, 2026 | 6.25 | 6.15 | 6.15 | 6.25 | 5.58 | 13.84M |
| January 07, 2026 | 5.21 | 5.58 | 5.58 | 5.94 | 5.13 | 7.27M |
| January 06, 2026 | 5.15 | 5.08 | 5.08 | 5.24 | 5.02 | 5.61M |
| January 05, 2026 | 5.15 | 5.03 | 5.03 | 5.5 | 5 | 4.61M |
| January 02, 2026 | 4.75 | 5.15 | 5.15 | 5.37 | 4.75 | 2.17M |
| December 31, 2025 | 5.25 | 5 | 5 | 5.25 | 4.92 | 2M |
| December 30, 2025 | 5.32 | 5 | 5 | 5.32 | 4.95 | 1.67M |
| December 29, 2025 | 4.96 | 4.97 | 4.97 | 5.2 | 4.92 | 1.78M |
| December 24, 2025 | 5.21 | 4.97 | 4.97 | 5.23 | 4.94 | 1.78M |
| December 23, 2025 | 5.11 | 4.97 | 4.97 | 5.33 | 4.96 | 5.09M |
| December 22, 2025 | 5.1 | 5.13 | 5.13 | 5.42 | 4.97 | 11.16M |
| December 19, 2025 | 5.19 | 5.1 | 5.1 | 5.39 | 4.98 | 20M |
| December 18, 2025 | 4.91 | 5.05 | 5.05 | 5.26 | 4.9 | 987,067 |
| December 17, 2025 | 5.29 | 4.97 | 4.97 | 5.29 | 4.94 | 1.88M |
| December 16, 2025 | 5.05 | 4.97 | 4.97 | 5.27 | 4.91 | 1.01M |
| December 15, 2025 | 5 | 4.9 | 4.9 | 5.26 | 4.89 | 2.74M |
| December 12, 2025 | 5.36 | 5.06 | 5.06 | 5.36 | 5.02 | 3.11M |
| December 11, 2025 | 4.98 | 5.21 | 5.21 | 5.28 | 4.95 | 3.19M |
| December 10, 2025 | 5.2 | 5.13 | 5.13 | 5.49 | 5 | 4.03M |
| December 09, 2025 | 5.05 | 5.03 | 5.03 | 5.15 | 5.02 | 2.47M |
| December 08, 2025 | 5.06 | 5.02 | 5.02 | 5.46 | 5.02 | 7.24M |
| December 05, 2025 | 5.19 | 5.02 | 5.02 | 5.31 | 4.99 | 967,828 |
| December 04, 2025 | 5.2 | 5.08 | 5.08 | 5.2 | 4.92 | 602,112 |
| December 03, 2025 | 5 | 4.93 | 4.93 | 5.11 | 4.89 | 792,696 |
| December 02, 2025 | 5.1 | 5 | 5 | 5.15 | 4.9 | 3.56M |
| December 01, 2025 | 5.17 | 5.15 | 5.15 | 5.4 | 5.1 | 1.16M |
| November 28, 2025 | 5.17 | 5.19 | 5.19 | 5.4 | 5.12 | 2.29M |
| November 27, 2025 | 5.37 | 5.13 | 5.13 | 5.37 | 5.1 | 2.19M |
| November 26, 2025 | 5.4 | 5.25 | 5.25 | 5.4 | 5.05 | 6.24M |