3.95
+0.25(+6.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.7 | 3.95 | 3.95 | 4.2 | 3.5 | 2.02M |
| February 19, 2026 | 3.7 | 3.7 | 3.7 | 3.9 | 3.5 | 168,341 |
| February 18, 2026 | 3.8 | 3.7 | 3.7 | 3.9 | 3.5 | 1.35M |
| February 17, 2026 | 3.8 | 3.8 | 3.8 | 4 | 3.6 | 586,554 |
| February 16, 2026 | 4 | 3.8 | 3.8 | 4 | 3.6 | 841,995 |
| February 13, 2026 | 3.8 | 3.8 | 3.8 | 4 | 3.6 | 656,930 |
| February 12, 2026 | 3.8 | 3.8 | 3.8 | 4 | 3.6 | 854,858 |
| February 11, 2026 | 3.6 | 3.8 | 3.8 | 4 | 3.6 | 724,817 |
| February 10, 2026 | 3.75 | 3.8 | 3.8 | 4 | 3.5 | 1.55M |
| February 09, 2026 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 994,334 |
| February 06, 2026 | 3.6 | 3.75 | 3.75 | 4 | 3.3 | 1.3M |
| February 05, 2026 | 3.75 | 3.3 | 3.3 | 4 | 3.3 | 180,036 |
| February 04, 2026 | 3.55 | 3.75 | 3.75 | 4 | 3.4 | 1.11M |
| February 03, 2026 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 735,737 |
| February 02, 2026 | 3.65 | 3.55 | 3.55 | 3.8 | 3.3 | 1.39M |
| January 30, 2026 | 3.7 | 3.65 | 3.65 | 3.9 | 3.54 | 1.22M |
| January 29, 2026 | 3.8 | 3.7 | 3.7 | 4 | 3.6 | 1.07M |
| January 28, 2026 | 3.75 | 3.8 | 3.8 | 4 | 3.6 | 776,353 |
| January 27, 2026 | 3.86 | 3.75 | 3.65 | 4 | 3.6 | 1.19M |
| January 26, 2026 | 3.85 | 3.85 | 3.85 | 4 | 3.7 | 989,778 |
| January 23, 2026 | 3.8 | 3.85 | 3.85 | 4 | 3.6 | 1.98M |
| January 22, 2026 | 4 | 3.8 | 3.8 | 4.1 | 3.6 | 1.22M |
| January 21, 2026 | 3.9 | 4 | 4 | 4.2 | 3.8 | 1.89M |
| January 20, 2026 | 4.25 | 3.9 | 3.9 | 4.4 | 3.8 | 2.08M |
| January 19, 2026 | 4.25 | 4.25 | 4.25 | 4.4 | 4.1 | 562,173 |
| January 16, 2026 | 4.3 | 4.17 | 4.17 | 4.7 | 4.1 | 1.26M |
| January 15, 2026 | 4.2 | 4.3 | 4.3 | 4.7 | 4 | 2.43M |
| January 14, 2026 | 4.2 | 4.38 | 4.38 | 4.4 | 4 | 1.54M |
| January 13, 2026 | 4.4 | 4.2 | 4.2 | 4.7 | 4 | 2.75M |
| January 12, 2026 | 3.8 | 4.4 | 4.4 | 4.7 | 3.6 | 4.79M |
| January 09, 2026 | 3.75 | 3.8 | 3.8 | 4 | 3.49 | 1.42M |
| January 08, 2026 | 3.7 | 3.75 | 3.75 | 4 | 3.5 | 1.7M |
| January 07, 2026 | 3.55 | 3.7 | 3.7 | 3.9 | 3.4 | 2.1M |
| January 06, 2026 | 3.4 | 3.7 | 3.7 | 4.1 | 3.3 | 6.46M |
| January 05, 2026 | 3.3 | 3.15 | 3.15 | 3.5 | 3 | 2.63M |
| January 02, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 1.65M |
| December 31, 2025 | 3.35 | 3.3 | 3.3 | 3.45 | 3.2 | 174,210 |
| December 30, 2025 | 3.25 | 3.35 | 3.35 | 3.5 | 3.2 | 2.17M |
| December 29, 2025 | 3.4 | 3.25 | 3.25 | 3.44 | 3.2 | 1.92M |
| December 24, 2025 | 3.35 | 3.4 | 3.4 | 3.5 | 3.2 | 969,366 |
| December 23, 2025 | 3.35 | 3.35 | 3.35 | 3.6 | 3.2 | 976,990 |
| December 22, 2025 | 3.4 | 3.35 | 3.35 | 3.6 | 3.2 | 1.59M |
| December 19, 2025 | 3.5 | 3.35 | 3.35 | 3.6 | 3.2 | 822,447 |
| December 18, 2025 | 3.6 | 3.5 | 3.5 | 3.8 | 3.4 | 559,030 |
| December 17, 2025 | 3.65 | 3.6 | 3.6 | 3.8 | 3.39 | 1.4M |
| December 16, 2025 | 3.8 | 3.65 | 3.65 | 4 | 3.56 | 1.33M |
| December 15, 2025 | 3.78 | 3.8 | 3.8 | 4.1 | 3.5 | 3.14M |
| December 12, 2025 | 3.6 | 3.55 | 3.55 | 3.75 | 3.3 | 858,601 |
| December 11, 2025 | 3.45 | 3.5 | 3.5 | 3.6 | 3.3 | 1.35M |
| December 10, 2025 | 3.6 | 3.5 | 3.5 | 3.7 | 3.3 | 1.7M |
| December 09, 2025 | 3.45 | 3.6 | 3.6 | 4 | 3.3 | 1.55M |
| December 08, 2025 | 3.45 | 3.5 | 3.5 | 3.6 | 3.3 | 1.11M |
| December 05, 2025 | 3.46 | 3.45 | 3.45 | 3.7 | 3.3 | 1.29M |
| December 04, 2025 | 3.55 | 3.55 | 3.55 | 3.88 | 3.4 | 1.24M |
| December 03, 2025 | 3.55 | 3.75 | 3.75 | 4 | 3.3 | 1.25M |
| December 02, 2025 | 3.85 | 3.45 | 3.45 | 4 | 3.3 | 4.99M |
| December 01, 2025 | 3.75 | 3.9 | 3.9 | 4.4 | 3.6 | 5.83M |
| November 28, 2025 | 3.6 | 3.65 | 3.65 | 3.8 | 3.5 | 1.92M |
| November 27, 2025 | 3.7 | 3.6 | 3.6 | 3.9 | 3.5 | 2.72M |
| November 26, 2025 | 3.8 | 3.7 | 3.7 | 3.86 | 3.5 | 6.01M |