7.63
-1.25(-14.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.88 | 7.63 | 7.63 | 8.9 | 7 | 948,217 |
| February 19, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.82 | 2,810 |
| February 18, 2026 | 8.88 | 8.88 | 8.88 | 9 | 8.82 | 95,800 |
| February 17, 2026 | 8.88 | 8.88 | 8.88 | 8.98 | 8.81 | 54,566 |
| February 16, 2026 | 8.88 | 8.88 | 8.88 | 9 | 8.81 | 39,282 |
| February 13, 2026 | 8.75 | 8.88 | 8.88 | 9 | 8.75 | 66,620 |
| February 12, 2026 | 10.5 | 8.75 | 8.75 | 10.85 | 8.56 | 2.41M |
| February 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10 | 7,095 |
| February 10, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 10.25 | 476 |
| February 09, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 21,878 |
| February 06, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 124,591 |
| February 05, 2026 | 10.25 | 10.25 | 10.25 | 10.28 | 10.25 | 4,696 |
| February 04, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 66,829 |
| February 03, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 10.15 | 81,791 |
| February 02, 2026 | 11.25 | 10.25 | 10.25 | 11.5 | 10.13 | 34,690 |
| January 30, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 10.9 | 15,424 |
| January 29, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 10.64 | 88,574 |
| January 28, 2026 | 11.25 | 11.25 | 11.25 | 12 | 10.5 | 157,871 |
| January 27, 2026 | 11.25 | 11.25 | 11.25 | 11.4 | 11.09 | 156,338 |
| January 26, 2026 | 11.25 | 11.25 | 11.25 | 12 | 10.5 | 75,297 |
| January 23, 2026 | 11.08 | 11 | 10.66 | 12 | 10.5 | 251,038 |
| January 22, 2026 | 11.5 | 11.08 | 11.08 | 11.57 | 11.08 | 60,825 |
| January 21, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11 | 14,213 |
| January 20, 2026 | 11.5 | 11.5 | 11.5 | 11.62 | 11.21 | 7,860 |
| January 19, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11.02 | 61,629 |
| January 16, 2026 | 11.5 | 12 | 12 | 12 | 11 | 45,362 |
| January 15, 2026 | 11.5 | 11.5 | 11.5 | 11.7 | 11.2 | 55,652 |
| January 14, 2026 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 310,000 |
| January 13, 2026 | 11.5 | 11.5 | 11.5 | 11.75 | 11.14 | 56,052 |
| January 12, 2026 | 12 | 11.5 | 11.5 | 12 | 11 | 56,872 |
| January 09, 2026 | 11.75 | 11.75 | 11.75 | 12 | 11.5 | 29,929 |
| January 08, 2026 | 11.75 | 11.75 | 11.75 | 12 | 11.5 | 16,040 |
| January 07, 2026 | 11.75 | 11.75 | 11.75 | 12 | 11.65 | 500 |
| January 06, 2026 | 11.65 | 11.65 | 11.75 | 12 | 11.5 | 12,259 |
| January 05, 2026 | 11.75 | 11.75 | 11.75 | 12 | 11.66 | 1,025 |
| January 02, 2026 | 11.75 | 11.75 | 11.75 | 12 | 11.5 | 11,600 |
| December 31, 2025 | 11.75 | 11.75 | 11.75 | 11.99 | 11.75 | 2,000 |
| December 30, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.5 | 23,123 |
| December 29, 2025 | 11.75 | 11.75 | 11.75 | 11.99 | 11.51 | 31 |
| December 24, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.5 | 20,050 |
| December 23, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.66 | 76,044 |
| December 22, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.66 | 20,009 |
| December 19, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.66 | 400 |
| December 18, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 140,000 |
| December 17, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 235,000 |
| December 16, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.5 | 13,353 |
| December 15, 2025 | 12.25 | 11.75 | 11.75 | 12.5 | 11.5 | 108,076 |
| December 12, 2025 | 12.25 | 12.25 | 12.25 | 12.5 | 12.08 | 6,444 |
| December 11, 2025 | 12 | 12.25 | 12.25 | 12.49 | 11.5 | 171,064 |
| December 10, 2025 | 12.5 | 12 | 12 | 13 | 12 | 1.12M |
| December 09, 2025 | 11.25 | 12.25 | 12.25 | 13 | 11 | 415,898 |
| December 08, 2025 | 10.75 | 10.75 | 10.75 | 11.5 | 10 | 49,444 |
| December 05, 2025 | 10.75 | 10.75 | 10.75 | 11.46 | 10.5 | 26,336 |
| December 04, 2025 | 10.4 | 10.75 | 10.75 | 11.45 | 10.4 | 234 |
| December 03, 2025 | 10.75 | 10.75 | 10.75 | 11.45 | 10.04 | 18,150 |
| December 02, 2025 | 10.75 | 10.75 | 10.75 | 11.5 | 10 | 8,808 |
| December 01, 2025 | 11 | 11 | 11 | 11 | 10.5 | 110,899 |
| November 28, 2025 | 10.75 | 11 | 11 | 11.5 | 10.5 | 15,400 |
| November 27, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.36 | 12,946 |
| November 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 213,152 |