7.05
+0.015(+0.21%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.07 | 7.05 | 7.05 | 7.1 | 7.03 | 135,051 |
| February 19, 2026 | 7.07 | 7.04 | 7.04 | 7.08 | 7.02 | 193,064 |
| February 18, 2026 | 7.06 | 7.07 | 7.07 | 7.08 | 7.04 | 180,695 |
| February 17, 2026 | 7.05 | 7.03 | 7.03 | 7.08 | 6.97 | 154,682 |
| February 16, 2026 | 7.06 | 7.06 | 7.06 | 7.08 | 7.02 | 510,822 |
| February 13, 2026 | 6.98 | 7.05 | 7.05 | 7.06 | 6.95 | 217,281 |
| February 12, 2026 | 7.1 | 7.01 | 7.01 | 7.12 | 7.01 | 253,206 |
| February 11, 2026 | 7.09 | 7.07 | 7.07 | 7.09 | 7.04 | 272,670 |
| February 10, 2026 | 7.02 | 7.06 | 7.06 | 7.06 | 7.02 | 193,658 |
| February 09, 2026 | 7.02 | 7.02 | 7.02 | 7.05 | 6.98 | 220,155 |
| February 06, 2026 | 6.94 | 6.99 | 6.99 | 6.99 | 6.88 | 150,963 |
| February 05, 2026 | 6.95 | 6.9 | 6.9 | 6.98 | 6.88 | 358,214 |
| February 04, 2026 | 6.89 | 6.95 | 6.95 | 6.97 | 6.89 | 132,532 |
| February 03, 2026 | 6.94 | 6.91 | 6.91 | 6.94 | 6.9 | 109,373 |
| February 02, 2026 | 6.83 | 6.9 | 6.9 | 6.92 | 6.81 | 98,987 |
| January 30, 2026 | 6.85 | 6.84 | 6.84 | 6.9 | 6.84 | 56,206 |
| January 29, 2026 | 6.89 | 6.87 | 6.87 | 6.92 | 6.81 | 118,263 |
| January 28, 2026 | 6.91 | 6.9 | 6.9 | 6.94 | 6.89 | 121,400 |
| January 27, 2026 | 6.91 | 6.9 | 6.9 | 6.92 | 6.9 | 372,517 |
| January 26, 2026 | 6.9 | 6.91 | 6.91 | 6.93 | 6.89 | 144,881 |
| January 23, 2026 | 6.94 | 6.89 | 6.89 | 6.95 | 6.89 | 388,380 |
| January 22, 2026 | 6.93 | 6.95 | 6.95 | 6.97 | 6.93 | 67,492 |
| January 21, 2026 | 6.83 | 6.89 | 6.89 | 6.89 | 6.81 | 79,131 |
| January 20, 2026 | 6.84 | 6.86 | 6.86 | 6.86 | 6.82 | 143,984 |
| January 19, 2026 | 6.87 | 6.86 | 6.86 | 6.89 | 6.86 | 168,231 |
| January 16, 2026 | 6.94 | 6.92 | 6.92 | 6.95 | 6.9 | 52,779 |
| January 15, 2026 | 6.91 | 6.95 | 6.95 | 6.98 | 6.89 | 931,981 |
| January 14, 2026 | 6.85 | 6.88 | 6.88 | 6.89 | 6.85 | 74,377 |
| January 13, 2026 | 6.86 | 6.85 | 6.85 | 6.88 | 6.85 | 59,495 |
| January 12, 2026 | 6.84 | 6.86 | 6.86 | 6.86 | 6.83 | 252,296 |
| January 09, 2026 | 6.82 | 6.85 | 6.85 | 6.87 | 6.81 | 291,476 |
| January 08, 2026 | 6.75 | 6.82 | 6.82 | 6.82 | 6.75 | 217,421 |
| January 07, 2026 | 6.83 | 6.79 | 6.79 | 6.86 | 6.78 | 251,870 |
| January 06, 2026 | 6.76 | 6.8 | 6.8 | 6.8 | 6.74 | 95,593 |
| January 05, 2026 | 6.71 | 6.74 | 6.74 | 6.75 | 6.67 | 70,487 |
| January 02, 2026 | 6.66 | 6.68 | 6.68 | 6.75 | 6.65 | 81,469 |
| December 31, 2025 | 6.71 | 6.7 | 6.7 | 6.71 | 6.69 | 31,077 |
| December 30, 2025 | 6.72 | 6.71 | 6.71 | 6.73 | 6.71 | 96,372 |
| December 29, 2025 | 6.74 | 6.71 | 6.71 | 6.76 | 6.71 | 35,082 |
| December 24, 2025 | 6.7 | 6.7 | 6.7 | 6.72 | 6.7 | 19,578 |
| December 23, 2025 | 6.73 | 6.69 | 6.69 | 6.73 | 6.69 | 14,498 |
| December 22, 2025 | 6.69 | 6.72 | 6.72 | 6.72 | 6.68 | 120,041 |
| December 19, 2025 | 6.66 | 6.68 | 6.68 | 6.68 | 6.64 | 165,469 |
| December 18, 2025 | 6.64 | 6.69 | 6.69 | 6.69 | 6.63 | 90,383 |
| December 17, 2025 | 6.66 | 6.65 | 6.65 | 6.69 | 6.65 | 202,708 |
| December 16, 2025 | 6.69 | 6.66 | 6.66 | 6.71 | 6.66 | 140,457 |
| December 15, 2025 | 6.71 | 6.69 | 6.69 | 6.73 | 6.69 | 145,601 |
| December 12, 2025 | 6.75 | 6.69 | 6.69 | 6.76 | 6.66 | 98,679 |
| December 11, 2025 | 6.66 | 6.72 | 6.72 | 6.72 | 6.66 | 111,248 |
| December 10, 2025 | 6.6 | 6.62 | 6.62 | 6.63 | 6.58 | 33,368 |
| December 09, 2025 | 6.63 | 6.62 | 6.62 | 6.63 | 6.6 | 31,040 |
| December 08, 2025 | 6.65 | 6.62 | 6.62 | 6.65 | 6.62 | 105,522 |
| December 05, 2025 | 6.63 | 6.65 | 6.65 | 6.66 | 6.62 | 72,074 |
| December 04, 2025 | 6.63 | 6.62 | 6.62 | 6.64 | 6.61 | 76,858 |
| December 03, 2025 | 6.58 | 6.61 | 6.61 | 6.61 | 6.58 | 190,709 |
| December 02, 2025 | 6.58 | 6.57 | 6.57 | 6.6 | 6.57 | 123,164 |
| December 01, 2025 | 6.59 | 6.61 | 6.61 | 6.62 | 6.58 | 45,216 |
| November 28, 2025 | 6.58 | 6.63 | 6.63 | 6.64 | 6.57 | 209,359 |
| November 27, 2025 | 6.59 | 6.59 | 6.59 | 6.6 | 6.58 | 67,740 |
| November 26, 2025 | 6.56 | 6.6 | 6.6 | 6.6 | 6.55 | 92,363 |