4.33
-0.00025(-0.01%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.35 | 4.33 | 4.33 | 4.35 | 4.31 | 5,059 |
| February 19, 2026 | 4.32 | 4.33 | 4.33 | 4.35 | 4.3 | 29,024 |
| February 18, 2026 | 4.35 | 4.33 | 4.33 | 4.35 | 4.31 | 18,568 |
| February 17, 2026 | 4.33 | 4.33 | 4.33 | 4.36 | 4.32 | 6,253 |
| February 16, 2026 | 4.35 | 4.33 | 4.33 | 4.35 | 4.32 | 6,768 |
| February 13, 2026 | 4.34 | 4.33 | 4.33 | 4.35 | 4.29 | 5,893 |
| February 12, 2026 | 4.3 | 4.31 | 4.31 | 4.32 | 4.28 | 6,702 |
| February 11, 2026 | 4.29 | 4.29 | 4.29 | 4.33 | 4.27 | 13,740 |
| February 10, 2026 | 4.28 | 4.31 | 4.31 | 4.32 | 4.28 | 10,304 |
| February 09, 2026 | 4.3 | 4.28 | 4.28 | 4.3 | 4.27 | 18,248 |
| February 06, 2026 | 4.27 | 4.28 | 4.28 | 4.32 | 4.27 | 12,063 |
| February 05, 2026 | 4.27 | 4.28 | 4.28 | 4.29 | 4.25 | 15,590 |
| February 04, 2026 | 4.28 | 4.26 | 4.26 | 4.3 | 4.26 | 116,557 |
| February 03, 2026 | 4.3 | 4.26 | 4.26 | 4.3 | 4.25 | 8,711 |
| February 02, 2026 | 4.29 | 4.27 | 4.27 | 4.3 | 4.26 | 20,928 |
| January 30, 2026 | 4.26 | 4.27 | 4.27 | 4.28 | 4.25 | 23,286 |
| January 29, 2026 | 4.29 | 4.27 | 4.27 | 4.29 | 4.26 | 21,434 |
| January 28, 2026 | 4.3 | 4.28 | 4.28 | 4.3 | 4.26 | 62,315 |
| January 27, 2026 | 4.27 | 4.28 | 4.28 | 4.31 | 4.27 | 11,623 |
| January 26, 2026 | 4.29 | 4.29 | 4.29 | 4.31 | 4.28 | 23,157 |
| January 23, 2026 | 4.31 | 4.28 | 4.28 | 4.31 | 4.27 | 16,841 |
| January 22, 2026 | 4.3 | 4.28 | 4.28 | 4.3 | 4.26 | 503,581 |
| January 21, 2026 | 4.24 | 4.26 | 4.26 | 4.27 | 4.23 | 29,672 |
| January 20, 2026 | 4.25 | 4.25 | 4.25 | 4.27 | 4.24 | 33,796 |
| January 19, 2026 | 4.26 | 4.25 | 4.25 | 4.29 | 4.25 | 93,645 |
| January 16, 2026 | 4.31 | 4.27 | 4.27 | 4.31 | 4.27 | 104,886 |
| January 15, 2026 | 4.31 | 4.29 | 4.29 | 4.32 | 4.27 | 8,321 |
| January 14, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.27 | 16,939 |
| January 13, 2026 | 4.26 | 4.28 | 4.28 | 4.31 | 4.26 | 15,140 |
| January 12, 2026 | 4.28 | 4.27 | 4.27 | 4.28 | 4.25 | 14,528 |
| January 09, 2026 | 4.27 | 4.28 | 4.28 | 4.28 | 4.25 | 12,510 |
| January 08, 2026 | 4.3 | 4.27 | 4.27 | 4.3 | 4.26 | 14,458 |
| January 07, 2026 | 4.28 | 4.29 | 4.29 | 4.29 | 4.26 | 17,595 |
| January 06, 2026 | 4.28 | 4.26 | 4.26 | 4.28 | 4.25 | 21,987 |
| January 05, 2026 | 4.28 | 4.26 | 4.26 | 4.28 | 4.26 | 20,577 |
| January 02, 2026 | 4.28 | 4.26 | 4.26 | 4.29 | 4.25 | 14,789 |
| December 31, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.27 | 15,694 |
| December 30, 2025 | 4.26 | 4.28 | 4.28 | 4.31 | 4.26 | 8,779 |
| December 29, 2025 | 4.3 | 4.28 | 4.28 | 4.31 | 4.26 | 23,138 |
| December 24, 2025 | 4.24 | 4.27 | 4.27 | 4.29 | 4.24 | 6,750 |
| December 23, 2025 | 4.24 | 4.26 | 4.26 | 4.29 | 4.24 | 24,983 |
| December 22, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.24 | 9,890 |
| December 19, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.26 | 29,227 |
| December 18, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.25 | 30,083 |
| December 17, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.24 | 71,720 |
| December 16, 2025 | 4.26 | 4.25 | 4.25 | 4.27 | 4.23 | 8,271 |
| December 15, 2025 | 4.26 | 4.25 | 4.25 | 4.27 | 4.24 | 11,615 |
| December 12, 2025 | 4.29 | 4.24 | 4.24 | 4.29 | 4.24 | 45,832 |
| December 11, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.26 | 16,230 |
| December 10, 2025 | 4.33 | 4.31 | 4.26 | 4.33 | 4.28 | 10,771 |
| December 09, 2025 | 4.33 | 4.31 | 4.25 | 4.34 | 4.3 | 10,275 |
| December 08, 2025 | 4.33 | 4.31 | 4.26 | 4.34 | 4.3 | 18,851 |
| December 05, 2025 | 4.34 | 4.32 | 4.26 | 4.34 | 4.3 | 9,467 |
| December 04, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.3 | 19,006 |
| December 03, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.32 | 16,222 |
| December 02, 2025 | 4.35 | 4.32 | 4.32 | 4.35 | 4.3 | 16,359 |
| December 01, 2025 | 4.34 | 4.32 | 4.32 | 4.35 | 4.31 | 37,991 |
| November 28, 2025 | 4.37 | 4.34 | 4.34 | 4.37 | 4.32 | 10,232 |
| November 27, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.34 | 55,765 |
| November 26, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.32 | 22,032 |