8.68
-0.06(-0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.6 | 8.68 | 8.68 | 8.86 | 8.5 | 45,442 |
| February 19, 2026 | 8.32 | 8.74 | 8.74 | 8.86 | 8.32 | 234,388 |
| February 18, 2026 | 8.4 | 8.66 | 8.66 | 8.88 | 8.4 | 210,234 |
| February 17, 2026 | 8.6 | 8.42 | 8.42 | 8.8 | 8.32 | 134,617 |
| February 16, 2026 | 8.56 | 8.69 | 8.69 | 8.78 | 8.48 | 206,743 |
| February 13, 2026 | 8.62 | 8.91 | 8.91 | 9 | 8.56 | 128,331 |
| February 12, 2026 | 9.04 | 9 | 9 | 10.25 | 8.56 | 475,570 |
| February 11, 2026 | 10.6 | 9.44 | 9.44 | 10.6 | 9.2 | 900,711 |
| February 10, 2026 | 9.24 | 9.6 | 9.6 | 9.6 | 8.78 | 383,229 |
| February 09, 2026 | 9.5 | 9.55 | 9.55 | 10.05 | 9.16 | 166,347 |
| February 06, 2026 | 10 | 9.6 | 9.6 | 10.09 | 9.6 | 163,281 |
| February 05, 2026 | 9.6 | 10 | 10 | 10.27 | 9.56 | 128,223 |
| February 04, 2026 | 9.4 | 9.5 | 9.5 | 9.58 | 9.4 | 135,268 |
| February 03, 2026 | 9 | 9.6 | 9.6 | 9.68 | 8.94 | 346,575 |
| February 02, 2026 | 9.5 | 9.22 | 9.22 | 10.95 | 9 | 408,216 |
| January 30, 2026 | 9.56 | 9.56 | 9.56 | 10.35 | 9.56 | 192,195 |
| January 29, 2026 | 10 | 10 | 10 | 10.75 | 10 | 21,156 |
| January 28, 2026 | 9.9 | 10.75 | 10.75 | 10.75 | 9.78 | 227,439 |
| January 27, 2026 | 10.26 | 10.33 | 9.96 | 10.33 | 9.96 | 85,662 |
| January 26, 2026 | 10.01 | 10.25 | 10.25 | 10.4 | 9.91 | 92,514 |
| January 23, 2026 | 9.87 | 10.25 | 10.25 | 10.4 | 9.78 | 251,839 |
| January 22, 2026 | 9.5 | 10.5 | 10.5 | 10.5 | 9.5 | 90,007 |
| January 21, 2026 | 10 | 10.95 | 10.95 | 10.95 | 10 | 94,443 |
| January 20, 2026 | 10.8 | 10.5 | 10.5 | 11 | 10 | 205,944 |
| January 19, 2026 | 11 | 10.95 | 10.95 | 11.3 | 10.61 | 106,975 |
| January 16, 2026 | 10.75 | 10.9 | 10.9 | 10.9 | 10.2 | 443,323 |
| January 15, 2026 | 10.65 | 10.8 | 10.8 | 10.95 | 9.82 | 322,696 |
| January 14, 2026 | 10 | 10.15 | 10.15 | 10.45 | 9.6 | 452,106 |
| January 13, 2026 | 10.2 | 10 | 10 | 11.05 | 9.22 | 2.25M |
| January 12, 2026 | 10.9 | 10.6 | 10.6 | 13 | 10.6 | 2.55M |
| January 09, 2026 | 9.18 | 10.9 | 10.9 | 12.9 | 9.18 | 5.16M |
| January 08, 2026 | 9.18 | 8.9 | 8.9 | 9.18 | 8.34 | 70,291 |
| January 07, 2026 | 8.61 | 8.85 | 8.85 | 8.85 | 8.34 | 335,937 |
| January 06, 2026 | 8.9 | 8.7 | 8.7 | 9.36 | 8.5 | 590,323 |
| January 05, 2026 | 8.06 | 8.6 | 8.6 | 8.98 | 7.34 | 763,092 |
| January 02, 2026 | 7.7 | 7.95 | 7.95 | 8.2 | 7 | 531,411 |
| December 31, 2025 | 6.9 | 7.56 | 7.56 | 7.7 | 6.75 | 821,153 |
| December 30, 2025 | 6.7 | 6.9 | 6.9 | 7.31 | 6.7 | 369,022 |
| December 29, 2025 | 7.32 | 6.8 | 6.8 | 7.4 | 6.14 | 1.55M |
| December 24, 2025 | 8.38 | 7.33 | 7.33 | 8.38 | 6.32 | 2.66M |
| December 23, 2025 | 9.42 | 8.7 | 8.7 | 9.42 | 8.56 | 229,978 |
| December 22, 2025 | 9.54 | 9 | 9 | 9.54 | 8.86 | 133,058 |
| December 19, 2025 | 9.76 | 9.1 | 9.1 | 9.92 | 9.1 | 205,133 |
| December 18, 2025 | 9.14 | 9.53 | 9.53 | 9.76 | 9.14 | 39,778 |
| December 17, 2025 | 9.78 | 9.9 | 9.9 | 9.9 | 9.26 | 120,019 |
| December 16, 2025 | 10.95 | 9.7 | 9.7 | 10.95 | 9.7 | 219,337 |
| December 15, 2025 | 10 | 10 | 10 | 10.7 | 10 | 221,962 |
| December 12, 2025 | 10.7 | 10 | 10 | 10.7 | 10 | 142,462 |
| December 11, 2025 | 11.2 | 10 | 10 | 11.2 | 10 | 271,478 |
| December 10, 2025 | 11.05 | 10.3 | 10.3 | 11.05 | 10.3 | 12,175 |
| December 09, 2025 | 10.8 | 10.73 | 10.73 | 11.1 | 10.35 | 78,907 |
| December 08, 2025 | 11 | 10.65 | 10.65 | 11.35 | 10.65 | 292,759 |
| December 05, 2025 | 10.7 | 11 | 11 | 11.3 | 10.7 | 35,157 |
| December 04, 2025 | 10.65 | 11 | 11 | 11.45 | 10.65 | 654,526 |
| December 03, 2025 | 10.95 | 10.6 | 10.6 | 10.95 | 10.3 | 333,839 |
| December 02, 2025 | 10 | 10.3 | 10.3 | 10.7 | 9.6 | 455,520 |
| December 01, 2025 | 9.6 | 9.6 | 9.6 | 9.98 | 9.56 | 169,887 |
| November 28, 2025 | 10.4 | 9.93 | 9.93 | 10.4 | 9.64 | 386,369 |
| November 27, 2025 | 11 | 10.45 | 10.45 | 11.5 | 10.1 | 402,455 |
| November 26, 2025 | 11.05 | 10.55 | 10.55 | 11.55 | 10.55 | 120,412 |