5.00
+0.0105(+0.21%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5 | 5 | 5 | 5.01 | 4.98 | 11,860 |
| February 19, 2026 | 5 | 4.99 | 4.99 | 5 | 4.98 | 31,031 |
| February 18, 2026 | 5 | 4.99 | 4.99 | 5 | 4.99 | 7,226 |
| February 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.98 | 148,304 |
| February 16, 2026 | 5.01 | 4.98 | 4.98 | 5.01 | 4.98 | 8,499 |
| February 13, 2026 | 4.99 | 4.98 | 4.98 | 4.99 | 4.98 | 6,288 |
| February 12, 2026 | 5.01 | 4.98 | 4.98 | 5.01 | 4.98 | 13,576 |
| February 11, 2026 | 5.01 | 4.99 | 4.99 | 5.01 | 4.98 | 4,785 |
| February 10, 2026 | 5.01 | 4.98 | 4.98 | 5.01 | 4.98 | 57,033 |
| February 09, 2026 | 4.98 | 4.98 | 4.98 | 5 | 4.96 | 10,076 |
| February 06, 2026 | 4.97 | 4.97 | 4.97 | 4.98 | 4.97 | 23,758 |
| February 05, 2026 | 4.98 | 4.97 | 4.97 | 4.98 | 4.97 | 56,204 |
| February 04, 2026 | 4.98 | 4.97 | 4.97 | 4.98 | 4.97 | 24,757 |
| February 03, 2026 | 4.97 | 4.97 | 4.97 | 4.98 | 4.97 | 14,256 |
| February 02, 2026 | 4.99 | 4.97 | 4.97 | 5 | 4.97 | 19,197 |
| January 30, 2026 | 4.99 | 4.97 | 4.97 | 4.99 | 4.96 | 5,366 |
| January 29, 2026 | 4.98 | 4.97 | 4.97 | 4.98 | 4.96 | 23,521 |
| January 28, 2026 | 4.99 | 4.97 | 4.97 | 4.99 | 4.96 | 53,890 |
| January 27, 2026 | 4.99 | 4.97 | 4.97 | 4.99 | 4.97 | 39,038 |
| January 26, 2026 | 5 | 4.97 | 4.97 | 5 | 4.96 | 15,170 |
| January 23, 2026 | 5 | 4.97 | 4.97 | 5 | 4.96 | 2,784 |
| January 22, 2026 | 4.99 | 4.97 | 4.97 | 4.99 | 4.96 | 15,008 |
| January 21, 2026 | 4.96 | 4.96 | 4.96 | 4.97 | 4.95 | 22,861 |
| January 20, 2026 | 4.97 | 4.95 | 4.95 | 4.97 | 4.93 | 6,618 |
| January 19, 2026 | 4.97 | 4.96 | 4.96 | 4.97 | 4.93 | 93,212 |
| January 16, 2026 | 4.95 | 4.96 | 4.96 | 4.99 | 4.95 | 26,969 |
| January 15, 2026 | 4.97 | 4.96 | 4.96 | 4.98 | 4.96 | 19,902 |
| January 14, 2026 | 5.1 | 5.08 | 5.08 | 5.1 | 5.08 | 1,192 |
| January 13, 2026 | 5.09 | 5.09 | 5.09 | 5.1 | 5.08 | 11,701 |
| January 12, 2026 | 5.11 | 5.09 | 5.09 | 5.11 | 5.08 | 6,874 |
| January 09, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.08 | 11,660 |
| January 08, 2026 | 5.09 | 5.08 | 5.08 | 5.09 | 5.08 | 26,904 |
| January 07, 2026 | 5.1 | 5.09 | 5.09 | 5.1 | 5.07 | 59,917 |
| January 06, 2026 | 5.09 | 5.08 | 5.08 | 5.09 | 5.08 | 12,322 |
| January 05, 2026 | 5.09 | 5.07 | 5.07 | 5.1 | 5.06 | 40,281 |
| January 02, 2026 | 5.08 | 5.07 | 5.07 | 5.09 | 5.06 | 6,600 |
| December 31, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.07 | 1,891 |
| December 30, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.06 | 5,563 |
| December 29, 2025 | 5.08 | 5.07 | 5.07 | 5.09 | 5.06 | 9,069 |
| December 24, 2025 | 5.09 | 5.07 | 5.07 | 5.09 | 5.06 | 11,066 |
| December 23, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.03 | 16,623 |
| December 22, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 26,925 |
| December 19, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.05 | 29,734 |
| December 18, 2025 | 5.03 | 5.05 | 5.05 | 5.06 | 5.02 | 15,440 |
| December 17, 2025 | 5.02 | 5.04 | 5.04 | 5.05 | 5.02 | 53,987 |
| December 16, 2025 | 5.02 | 5.03 | 5.03 | 5.07 | 5.01 | 9,345 |
| December 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | 3,873 |
| December 12, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 2,507 |
| December 11, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.04 | 15,674 |
| December 10, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 5,598 |
| December 09, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 947 |
| December 08, 2025 | 5.07 | 5.03 | 5.03 | 5.07 | 5.02 | 105,756 |
| December 05, 2025 | 5.04 | 5.04 | 5.04 | 5.05 | 5.03 | 10,918 |
| December 04, 2025 | 5.03 | 5.04 | 5.04 | 5.05 | 5.03 | 8,127 |
| December 03, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 7,522 |
| December 02, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 5.01 | 27,357 |
| December 01, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 5.03 | 42,427 |
| November 28, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.01 | 14,443 |
| November 27, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 9,532 |
| November 26, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.01 | 19,479 |
