4.39
+0.29(+7.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4 | 4.39 | 4.39 | 4.39 | 4 | 9.87M |
| February 19, 2026 | 4.35 | 4.1 | 4.1 | 4.5 | 3.9 | 16.58M |
| February 18, 2026 | 4 | 4.05 | 4.05 | 4.15 | 3.9 | 11.36M |
| February 17, 2026 | 4.25 | 3.98 | 3.98 | 4.25 | 3.9 | 10.33M |
| February 16, 2026 | 4.4 | 4.2 | 4.2 | 4.5 | 4.1 | 3.45M |
| February 13, 2026 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 3.06M |
| February 12, 2026 | 4.6 | 4.45 | 4.45 | 4.7 | 4.4 | 5.5M |
| February 11, 2026 | 4.8 | 4.55 | 4.55 | 4.8 | 4.4 | 6.54M |
| February 10, 2026 | 4.75 | 4.8 | 4.8 | 4.9 | 4.6 | 6.64M |
| February 09, 2026 | 4.85 | 4.8 | 4.8 | 5 | 4.7 | 4.47M |
| February 06, 2026 | 4.8 | 4.7 | 4.7 | 4.9 | 4.6 | 9.08M |
| February 05, 2026 | 4.7 | 4.85 | 4.85 | 4.9 | 4.6 | 16.09M |
| February 04, 2026 | 4.67 | 4.7 | 4.7 | 5 | 4.6 | 7.59M |
| February 03, 2026 | 4.35 | 4.6 | 4.6 | 4.7 | 4.3 | 8.97M |
| February 02, 2026 | 4.5 | 4.4 | 4.4 | 4.59 | 4.13 | 10.09M |
| January 30, 2026 | 4.85 | 4.65 | 4.65 | 5 | 4.5 | 12.02M |
| January 29, 2026 | 4.98 | 5 | 5 | 5.2 | 4.8 | 24.01M |
| January 28, 2026 | 4.85 | 5 | 5 | 5.1 | 4.8 | 11.87M |
| January 27, 2026 | 4.78 | 4.8 | 4.8 | 5 | 4.7 | 16.28M |
| January 26, 2026 | 4.49 | 4.65 | 4.65 | 4.7 | 4.3 | 39.39M |
| January 23, 2026 | 4.37 | 4.49 | 4.49 | 4.6 | 4.3 | 7.99M |
| January 22, 2026 | 4.35 | 4.5 | 4.5 | 4.5 | 4.32 | 6.19M |
| January 21, 2026 | 4.54 | 4.5 | 4.5 | 4.6 | 4.2 | 9.82M |
| January 20, 2026 | 4.4 | 4.49 | 4.49 | 4.6 | 4.3 | 12.99M |
| January 19, 2026 | 4 | 4.4 | 4.4 | 4.5 | 4 | 15.25M |
| January 16, 2026 | 4 | 4.08 | 4.08 | 4.28 | 4 | 6.58M |
| January 15, 2026 | 4.1 | 4 | 4 | 4.3 | 3.9 | 16.02M |
| January 14, 2026 | 4.1 | 4 | 4 | 4.2 | 4 | 6.61M |
| January 13, 2026 | 3.95 | 4 | 4 | 4.3 | 3.94 | 16.19M |
| January 12, 2026 | 3.85 | 4.1 | 4.1 | 4.1 | 3.7 | 12.95M |
| January 09, 2026 | 3.58 | 3.75 | 3.75 | 3.9 | 3.4 | 16.42M |
| January 08, 2026 | 3.74 | 3.69 | 3.69 | 3.75 | 3.4 | 6.83M |
| January 07, 2026 | 3.5 | 3.69 | 3.69 | 3.8 | 3.4 | 5.44M |
| January 06, 2026 | 3.55 | 3.5 | 3.5 | 3.65 | 3.4 | 3.26M |
| January 05, 2026 | 3.48 | 3.55 | 3.55 | 3.7 | 3.4 | 6.94M |
| January 02, 2026 | 3.45 | 3.6 | 3.6 | 3.7 | 3.3 | 18.64M |
| December 31, 2025 | 3.5 | 3.4 | 3.4 | 3.5 | 3.27 | 4.04M |
| December 30, 2025 | 3.23 | 3.4 | 3.4 | 3.5 | 3.15 | 14.93M |
| December 29, 2025 | 3.03 | 3.2 | 3.2 | 3.3 | 3.02 | 3.07M |
| December 24, 2025 | 3.03 | 3.03 | 3.03 | 3.15 | 2.9 | 1.43M |
| December 23, 2025 | 3.03 | 3.03 | 3.03 | 3.15 | 2.94 | 3.33M |
| December 22, 2025 | 3.15 | 2.95 | 2.95 | 3.15 | 2.9 | 2.66M |
| December 19, 2025 | 3.05 | 3.1 | 3.1 | 3.2 | 2.9 | 1.63M |
| December 18, 2025 | 3.05 | 3.1 | 3.1 | 3.2 | 2.9 | 2.45M |
| December 17, 2025 | 3.1 | 3.05 | 3.05 | 3.25 | 2.9 | 4.94M |
| December 16, 2025 | 3.03 | 3.05 | 3.05 | 3.2 | 2.9 | 1.81M |
| December 15, 2025 | 3.03 | 2.9 | 2.9 | 3.12 | 2.9 | 1.14M |
| December 12, 2025 | 3.05 | 3.15 | 3.15 | 3.15 | 2.9 | 1.63M |
| December 11, 2025 | 3.1 | 3.05 | 3.05 | 3.2 | 2.95 | 2.48M |
| December 10, 2025 | 3.08 | 3.1 | 3.1 | 3.25 | 3 | 4.25M |
| December 09, 2025 | 3.2 | 3.18 | 3.18 | 3.3 | 3 | 3.43M |
| December 08, 2025 | 2.88 | 3.2 | 3.2 | 3.3 | 2.8 | 7.44M |
| December 05, 2025 | 2.83 | 2.88 | 2.88 | 2.95 | 2.8 | 3.87M |
| December 04, 2025 | 2.8 | 2.86 | 2.86 | 2.9 | 2.8 | 2.66M |
| December 03, 2025 | 2.85 | 2.9 | 2.9 | 2.9 | 2.79 | 3.48M |
| December 02, 2025 | 2.88 | 2.85 | 2.85 | 2.95 | 2.8 | 5.6M |
| December 01, 2025 | 2.92 | 2.88 | 2.88 | 2.95 | 2.85 | 5.76M |
| November 28, 2025 | 3.03 | 2.91 | 2.91 | 3.1 | 2.9 | 3.6M |
| November 27, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.95 | 3.91M |
| November 26, 2025 | 3.02 | 3 | 3 | 3.2 | 2.95 | 8.24M |