3.50
+0.06(+1.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.65 | 3.5 | 3.5 | 3.65 | 3.43 | 1.55M |
| February 19, 2026 | 3.65 | 3.44 | 3.44 | 3.8 | 3.44 | 1.49M |
| February 18, 2026 | 3.75 | 3.65 | 3.65 | 3.77 | 3.55 | 482,287 |
| February 17, 2026 | 3.8 | 3.5 | 3.5 | 3.85 | 3.5 | 2.34M |
| February 16, 2026 | 3.6 | 3.8 | 3.8 | 3.89 | 3.56 | 1.33M |
| February 13, 2026 | 3.6 | 3.6 | 3.6 | 3.7 | 3.5 | 787,830 |
| February 12, 2026 | 3.6 | 3.6 | 3.6 | 3.6 | 3.5 | 399,119 |
| February 11, 2026 | 3.6 | 3.6 | 3.6 | 3.7 | 3.42 | 783,903 |
| February 10, 2026 | 3.4 | 3.5 | 3.5 | 3.7 | 3.37 | 2.55M |
| February 09, 2026 | 3.4 | 3.4 | 3.4 | 3.47 | 3.36 | 383,280 |
| February 06, 2026 | 3.46 | 3.4 | 3.47 | 3.5 | 3.31 | 1.88M |
| February 05, 2026 | 3.4 | 3.4 | 3.4 | 3.5 | 3.26 | 1.33M |
| February 04, 2026 | 3.3 | 3.3 | 3.3 | 3.5 | 3.2 | 345,276 |
| February 03, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 101,090 |
| February 02, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.25 | 4,226 |
| January 30, 2026 | 3.3 | 3.5 | 3.5 | 3.5 | 3.26 | 216,340 |
| January 29, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 646,789 |
| January 28, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 134,711 |
| January 27, 2026 | 3.25 | 3.3 | 3.3 | 3.3 | 3.2 | 474,044 |
| January 26, 2026 | 3.2 | 3.25 | 3.25 | 3.3 | 3.1 | 1.51M |
| January 23, 2026 | 3.2 | 3.2 | 3.2 | 3.3 | 3.1 | 740,531 |
| January 22, 2026 | 3.2 | 3.2 | 3.2 | 3.25 | 3.2 | 1.01M |
| January 21, 2026 | 3.2 | 3.2 | 3.2 | 3.3 | 3.1 | 754,047 |
| January 20, 2026 | 3.3 | 3.2 | 3.2 | 3.4 | 3.1 | 1.51M |
| January 19, 2026 | 3.15 | 3.3 | 3.3 | 3.3 | 3.15 | 1.82M |
| January 16, 2026 | 3.2 | 3.16 | 3.16 | 3.3 | 3.1 | 904,487 |
| January 15, 2026 | 3.3 | 3.2 | 3.2 | 3.3 | 3.19 | 1.33M |
| January 14, 2026 | 3.02 | 3.22 | 3.22 | 3.5 | 3.02 | 6.43M |
| January 13, 2026 | 2.9 | 3.05 | 3.05 | 3.1 | 2.9 | 756,076 |
| January 12, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.85 | 922,383 |
| January 09, 2026 | 2.86 | 2.95 | 2.95 | 3 | 2.86 | 1.26M |
| January 08, 2026 | 2.9 | 2.86 | 2.86 | 2.9 | 2.86 | 400,000 |
| January 07, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.86 | 422,323 |
| January 06, 2026 | 2.9 | 2.9 | 2.9 | 2.94 | 2.85 | 370,616 |
| January 05, 2026 | 2.9 | 2.9 | 2.9 | 2.97 | 2.9 | 334 |
| January 02, 2026 | 3 | 2.9 | 2.9 | 3.05 | 2.85 | 484,415 |
| December 31, 2025 | 2.9 | 3 | 3 | 3 | 2.85 | 13,592 |
| December 30, 2025 | 2.85 | 2.9 | 2.9 | 3 | 2.85 | 6,400 |
| December 29, 2025 | 2.85 | 2.85 | 2.85 | 2.9 | 2.78 | 440,005 |
| December 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.81 | 555,422 |
| December 23, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 1.25M |
| December 22, 2025 | 2.75 | 2.8 | 2.8 | 2.8 | 2.75 | 124,717 |
| December 19, 2025 | 2.78 | 2.75 | 2.75 | 2.85 | 2.72 | 800,168 |
| December 18, 2025 | 2.85 | 2.85 | 2.85 | 2.87 | 2.8 | 965,067 |
| December 17, 2025 | 2.82 | 2.85 | 2.85 | 2.85 | 2.82 | 7,054 |
| December 16, 2025 | 2.82 | 2.85 | 2.85 | 2.85 | 2.82 | 546,000 |
| December 15, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.82 | 186,300 |
| December 12, 2025 | 2.9 | 2.86 | 2.86 | 2.9 | 2.85 | 6,248 |
| December 11, 2025 | 2.9 | 2.86 | 2.86 | 2.9 | 2.86 | 184,495 |
| December 10, 2025 | 2.9 | 2.9 | 2.9 | 2.94 | 2.85 | 238,490 |
| December 09, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.89 | 330,000 |
| December 08, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.8 | 687,736 |
| December 05, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.9 | 67,406 |
| December 04, 2025 | 2.86 | 2.9 | 2.9 | 2.9 | 2.85 | 207,184 |
| December 03, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.85 | 42,742 |
| December 02, 2025 | 2.94 | 2.9 | 2.9 | 2.94 | 2.84 | 205,174 |
| December 01, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.9 | 126,315 |
| November 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.9 | 1.06M |
| November 27, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0 |
| November 26, 2025 | 2.95 | 2.9 | 2.9 | 2.95 | 2.9 | 1.07M |