6.09
-0.0055(-0.09%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.08 | 6.09 | 6.09 | 6.11 | 6.07 | 185,171 |
| February 19, 2026 | 6.12 | 6.09 | 6.09 | 6.12 | 6.08 | 92,612 |
| February 18, 2026 | 6.06 | 6.12 | 6.12 | 6.12 | 6.06 | 184,610 |
| February 17, 2026 | 6.03 | 6.06 | 6.06 | 6.06 | 6.02 | 1.39M |
| February 16, 2026 | 6.01 | 6 | 6 | 6.02 | 5.99 | 73,639 |
| February 13, 2026 | 6.03 | 6.04 | 6.04 | 6.06 | 5.98 | 85,893 |
| February 12, 2026 | 6.12 | 6.04 | 6.04 | 6.13 | 6.04 | 92,981 |
| February 11, 2026 | 6.05 | 6.08 | 6.08 | 6.1 | 6.02 | 108,518 |
| February 10, 2026 | 6.06 | 6.03 | 6.03 | 6.06 | 6.01 | 159,725 |
| February 09, 2026 | 6.02 | 6.01 | 6.01 | 6.05 | 5.98 | 113,219 |
| February 06, 2026 | 5.92 | 5.98 | 5.98 | 5.99 | 5.88 | 64,159 |
| February 05, 2026 | 5.92 | 5.91 | 5.91 | 5.94 | 5.87 | 52,556 |
| February 04, 2026 | 5.92 | 5.93 | 5.93 | 5.97 | 5.89 | 76,681 |
| February 03, 2026 | 5.9 | 5.88 | 5.88 | 5.92 | 5.87 | 59,522 |
| February 02, 2026 | 5.75 | 5.87 | 5.87 | 5.87 | 5.74 | 83,283 |
| January 30, 2026 | 5.77 | 5.8 | 5.8 | 5.81 | 5.76 | 65,826 |
| January 29, 2026 | 5.79 | 5.74 | 5.74 | 5.79 | 5.72 | 41,262 |
| January 28, 2026 | 5.74 | 5.75 | 5.75 | 5.77 | 5.72 | 117,435 |
| January 27, 2026 | 5.72 | 5.72 | 5.72 | 5.73 | 5.71 | 142,080 |
| January 26, 2026 | 5.7 | 5.69 | 5.69 | 5.72 | 5.68 | 18,434 |
| January 23, 2026 | 5.77 | 5.72 | 5.72 | 5.78 | 5.71 | 14,117 |
| January 22, 2026 | 5.79 | 5.8 | 5.8 | 5.83 | 5.79 | 104,113 |
| January 21, 2026 | 5.68 | 5.76 | 5.76 | 5.76 | 5.68 | 40,610 |
| January 20, 2026 | 5.67 | 5.69 | 5.69 | 5.69 | 5.63 | 51,971 |
| January 19, 2026 | 5.71 | 5.71 | 5.71 | 5.74 | 5.68 | 67,042 |
| January 16, 2026 | 5.79 | 5.74 | 5.74 | 5.8 | 5.74 | 134,109 |
| January 15, 2026 | 5.75 | 5.78 | 5.78 | 5.79 | 5.74 | 55,254 |
| January 14, 2026 | 5.71 | 5.72 | 5.72 | 5.74 | 5.69 | 61,223 |
| January 13, 2026 | 5.69 | 5.69 | 5.69 | 5.71 | 5.68 | 40,672 |
| January 12, 2026 | 5.68 | 5.69 | 5.69 | 5.7 | 5.67 | 85,141 |
| January 09, 2026 | 5.66 | 5.7 | 5.7 | 5.71 | 5.66 | 29,414 |
| January 08, 2026 | 5.63 | 5.63 | 5.63 | 5.64 | 5.62 | 137,404 |
| January 07, 2026 | 5.66 | 5.64 | 5.64 | 5.66 | 5.64 | 38,645 |
| January 06, 2026 | 5.61 | 5.63 | 5.63 | 5.64 | 5.59 | 279,956 |
| January 05, 2026 | 5.63 | 5.59 | 5.59 | 5.65 | 5.58 | 36,968 |
| January 02, 2026 | 5.54 | 5.56 | 5.56 | 5.6 | 5.52 | 106,977 |
| December 31, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.53 | 1,988 |
| December 30, 2025 | 5.52 | 5.55 | 5.55 | 5.56 | 5.52 | 3.18M |
| December 29, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.51 | 53,360 |
| December 24, 2025 | 5.5 | 5.49 | 5.49 | 5.5 | 5.47 | 4,378 |
| December 23, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.5 | 35,790 |
| December 22, 2025 | 5.54 | 5.5 | 5.5 | 5.54 | 5.49 | 28,798 |
| December 19, 2025 | 5.47 | 5.52 | 5.52 | 5.53 | 5.47 | 16,858 |
| December 18, 2025 | 5.47 | 5.49 | 5.49 | 5.49 | 5.45 | 14,729 |
| December 17, 2025 | 5.53 | 5.43 | 5.43 | 5.53 | 5.43 | 92,444 |
| December 16, 2025 | 5.51 | 5.46 | 5.46 | 5.51 | 5.46 | 26,983 |
| December 15, 2025 | 5.51 | 5.51 | 5.51 | 5.53 | 5.5 | 115,165 |
| December 12, 2025 | 5.55 | 5.49 | 5.49 | 5.55 | 5.49 | 396,234 |
| December 11, 2025 | 5.48 | 5.5 | 5.5 | 5.51 | 5.45 | 44,440 |
| December 10, 2025 | 5.52 | 5.52 | 5.47 | 5.52 | 5.5 | 5,223 |
| December 09, 2025 | 5.5 | 5.52 | 5.46 | 5.52 | 5.48 | 50,857 |
| December 08, 2025 | 5.51 | 5.49 | 5.43 | 5.51 | 5.49 | 125,705 |
| December 05, 2025 | 5.47 | 5.49 | 5.44 | 5.5 | 5.46 | 37,921 |
| December 04, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.46 | 18,287 |
| December 03, 2025 | 5.48 | 5.45 | 5.45 | 5.49 | 5.44 | 68,331 |
| December 02, 2025 | 5.46 | 5.47 | 5.47 | 5.49 | 5.46 | 70,758 |
| December 01, 2025 | 5.45 | 5.46 | 5.46 | 5.46 | 5.42 | 102,036 |
| November 28, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.43 | 41,225 |
| November 27, 2025 | 5.42 | 5.41 | 5.41 | 5.43 | 5.41 | 46,143 |
| November 26, 2025 | 5.41 | 5.43 | 5.43 | 5.43 | 5.4 | 24,087 |