3.75
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.75 | 3.75 | 3.75 | 3.9 | 3.6 | 62,672 |
| February 19, 2026 | 3.7 | 3.78 | 3.78 | 3.82 | 3.6 | 25,178 |
| February 18, 2026 | 3.65 | 3.7 | 3.7 | 3.8 | 3.6 | 1.34M |
| February 17, 2026 | 3.7 | 3.65 | 3.65 | 3.79 | 3.6 | 145,309 |
| February 16, 2026 | 3.7 | 3.7 | 3.7 | 3.9 | 3.63 | 231,671 |
| February 13, 2026 | 3.75 | 3.7 | 3.7 | 3.8 | 3.5 | 924,027 |
| February 12, 2026 | 3.75 | 3.8 | 3.8 | 3.8 | 3.7 | 882,325 |
| February 11, 2026 | 3.8 | 3.75 | 3.8 | 3.8 | 3.7 | 179,208 |
| February 10, 2026 | 3.85 | 3.75 | 3.75 | 3.9 | 3.7 | 227,090 |
| February 09, 2026 | 3.85 | 3.85 | 3.85 | 3.9 | 3.8 | 448,793 |
| February 06, 2026 | 3.85 | 3.85 | 3.85 | 3.9 | 3.8 | 3,412 |
| February 05, 2026 | 3.99 | 3.85 | 3.85 | 4 | 3.8 | 2.17M |
| February 04, 2026 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 726,184 |
| February 03, 2026 | 3.75 | 3.9 | 3.9 | 4 | 3.7 | 594,372 |
| February 02, 2026 | 3.8 | 3.75 | 3.75 | 3.9 | 3.55 | 597,447 |
| January 30, 2026 | 4.05 | 3.85 | 3.85 | 4.1 | 3.8 | 916,747 |
| January 29, 2026 | 4.1 | 4.05 | 4.05 | 4.1 | 4 | 369,951 |
| January 28, 2026 | 4.05 | 4.07 | 4.07 | 4.1 | 4 | 1.32M |
| January 27, 2026 | 4.13 | 4.05 | 4.1 | 4.2 | 4 | 202,453 |
| January 26, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 1.96M |
| January 23, 2026 | 4.05 | 4.05 | 4.05 | 4.2 | 4 | 1.06M |
| January 22, 2026 | 4.1 | 4.05 | 4.05 | 4.2 | 4 | 965,212 |
| January 21, 2026 | 4.05 | 4.1 | 4.1 | 4.2 | 4 | 2.98M |
| January 20, 2026 | 4.05 | 4.05 | 4.05 | 4.1 | 4 | 825,422 |
| January 19, 2026 | 4.05 | 4.05 | 4.05 | 4.1 | 4 | 203,885 |
| January 16, 2026 | 4.05 | 4 | 4 | 4.1 | 4 | 464,203 |
| January 15, 2026 | 4.1 | 4.05 | 4.05 | 4.2 | 4 | 477,287 |
| January 14, 2026 | 4.15 | 4.15 | 4.15 | 4.2 | 4.03 | 842,021 |
| January 13, 2026 | 4.42 | 4.15 | 4.15 | 4.49 | 3.93 | 4.47M |
| January 12, 2026 | 4.3 | 4.4 | 4.4 | 4.5 | 4.1 | 332,200 |
| January 09, 2026 | 4.3 | 4.3 | 4.3 | 4.5 | 4.1 | 391,639 |
| January 08, 2026 | 4.4 | 4.3 | 4.3 | 4.5 | 4.08 | 1.55M |
| January 07, 2026 | 4 | 4.2 | 4.2 | 4.38 | 3.8 | 731,964 |
| January 06, 2026 | 4 | 4 | 4 | 4.15 | 4 | 60,412 |
| January 05, 2026 | 4 | 4 | 4 | 4.15 | 3.8 | 31,817 |
| January 02, 2026 | 4 | 4 | 4 | 4.18 | 3.8 | 138,979 |
| December 31, 2025 | 4 | 3.78 | 3.78 | 4.18 | 3.78 | 1,843 |
| December 30, 2025 | 4.1 | 4 | 4 | 4.18 | 3.8 | 228,399 |
| December 29, 2025 | 4 | 4.1 | 4.18 | 4.18 | 4 | 504,065 |
| December 24, 2025 | 4.05 | 4.1 | 4.1 | 4.18 | 4.05 | 692,894 |
| December 23, 2025 | 4.05 | 4.05 | 4.05 | 4.2 | 3.84 | 776,700 |
| December 22, 2025 | 4.05 | 4.05 | 4.05 | 4.2 | 3.9 | 874,680 |
| December 19, 2025 | 4.15 | 4.05 | 4.05 | 4.15 | 4 | 35,700 |
| December 18, 2025 | 4.2 | 4.15 | 4.15 | 4.4 | 4.15 | 11,108 |
| December 17, 2025 | 4.1 | 4.2 | 4.2 | 4.2 | 4 | 575,508 |
| December 16, 2025 | 4.25 | 4.1 | 4.1 | 4.4 | 4.07 | 103,373 |
| December 15, 2025 | 4.4 | 4.25 | 4.25 | 4.45 | 4.05 | 492,386 |
| December 12, 2025 | 4.4 | 4.49 | 4.49 | 4.49 | 4.26 | 80,122 |
| December 11, 2025 | 4.4 | 4.4 | 4.4 | 4.6 | 4.22 | 320,649 |
| December 10, 2025 | 4.4 | 4.4 | 4.4 | 4.6 | 4.4 | 173,061 |
| December 09, 2025 | 4.5 | 4.4 | 4.4 | 4.6 | 4.3 | 1.21M |
| December 08, 2025 | 4.55 | 4.5 | 4.5 | 4.63 | 4.4 | 247,450 |
| December 05, 2025 | 4.25 | 4.55 | 4.55 | 4.7 | 4.2 | 486,537 |
| December 04, 2025 | 4.2 | 4.25 | 4.25 | 4.33 | 4.1 | 344,300 |
| December 03, 2025 | 4.05 | 4.25 | 4.25 | 4.33 | 4.05 | 279,898 |
| December 02, 2025 | 3.9 | 4.05 | 4.05 | 4.1 | 3.9 | 829,668 |
| December 01, 2025 | 3.85 | 3.9 | 3.9 | 4 | 3.81 | 1.41M |
| November 28, 2025 | 3.8 | 3.85 | 3.85 | 3.95 | 3.8 | 476,969 |
| November 27, 2025 | 3.8 | 3.9 | 3.9 | 3.95 | 3.8 | 293,039 |
| November 26, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 19,344 |