3.70
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.7 | 3.7 | 3.7 | 3.8 | 3.6 | 220,481 |
| February 19, 2026 | 3.3 | 3.7 | 3.7 | 3.77 | 3.3 | 2.11M |
| February 18, 2026 | 3.1 | 3.3 | 3.3 | 3.4 | 3.1 | 1.87M |
| February 17, 2026 | 3.4 | 3.1 | 3.1 | 3.42 | 3.1 | 1.13M |
| February 16, 2026 | 3.5 | 3.4 | 3.4 | 3.6 | 3.35 | 364,370 |
| February 13, 2026 | 3.55 | 3.5 | 3.5 | 3.6 | 3.4 | 499,398 |
| February 12, 2026 | 3.75 | 3.55 | 3.55 | 3.9 | 3.5 | 996,047 |
| February 11, 2026 | 3.75 | 3.75 | 3.75 | 3.9 | 3.68 | 469,952 |
| February 10, 2026 | 3.75 | 3.75 | 3.75 | 3.9 | 3.69 | 280,039 |
| February 09, 2026 | 3.75 | 3.75 | 3.75 | 3.9 | 3.6 | 102,736 |
| February 06, 2026 | 3.7 | 3.75 | 3.75 | 3.9 | 3.5 | 412,452 |
| February 05, 2026 | 3.7 | 3.7 | 3.7 | 3.84 | 3.5 | 109,787 |
| February 04, 2026 | 3.5 | 3.7 | 3.7 | 3.77 | 3.4 | 1.13M |
| February 03, 2026 | 3.7 | 3.5 | 3.5 | 3.72 | 3.5 | 689,224 |
| February 02, 2026 | 3.7 | 3.7 | 3.7 | 3.8 | 3.7 | 1.23M |
| January 30, 2026 | 3.8 | 3.7 | 3.7 | 3.85 | 3.6 | 1.48M |
| January 29, 2026 | 3.9 | 3.8 | 3.8 | 3.93 | 3.71 | 2.1M |
| January 28, 2026 | 4.1 | 4 | 4 | 4.2 | 3.8 | 2.68M |
| January 27, 2026 | 4.15 | 4.1 | 4.1 | 4.2 | 4 | 7,730 |
| January 26, 2026 | 4.2 | 4.15 | 4.15 | 4.3 | 4 | 481,065 |
| January 23, 2026 | 4.25 | 4.2 | 4.2 | 4.38 | 4.1 | 741,381 |
| January 22, 2026 | 4.25 | 4.25 | 4.25 | 4.38 | 4.1 | 50,750 |
| January 21, 2026 | 4.2 | 4.25 | 4.25 | 4.33 | 4 | 1.88M |
| January 20, 2026 | 4.25 | 4.2 | 4.2 | 4.3 | 4.1 | 320,624 |
| January 19, 2026 | 4.3 | 4.25 | 4.25 | 4.4 | 4.13 | 1.11M |
| January 16, 2026 | 4.25 | 4.28 | 4.28 | 4.3 | 4.2 | 1.3M |
| January 15, 2026 | 4.25 | 4.25 | 4.25 | 4.3 | 4.2 | 155,446 |
| January 14, 2026 | 4.4 | 4.22 | 4.22 | 4.5 | 4.22 | 726,213 |
| January 13, 2026 | 4.55 | 4.4 | 4.4 | 4.7 | 4.4 | 2.05M |
| January 12, 2026 | 4.6 | 4.55 | 4.55 | 4.7 | 4.41 | 116,790 |
| January 09, 2026 | 4.65 | 4.6 | 4.6 | 4.72 | 4.5 | 1.63M |
| January 08, 2026 | 4.65 | 4.65 | 4.65 | 4.8 | 4.52 | 348,542 |
| January 07, 2026 | 4.45 | 4.65 | 4.65 | 4.75 | 4.3 | 1.75M |
| January 06, 2026 | 4.65 | 4.45 | 4.45 | 4.69 | 4.37 | 607,193 |
| January 05, 2026 | 4.7 | 4.65 | 4.65 | 4.8 | 4.5 | 774,579 |
| January 02, 2026 | 4.7 | 4.7 | 4.7 | 4.76 | 4.63 | 124,680 |
| December 31, 2025 | 4.6 | 4.7 | 4.7 | 4.77 | 4.6 | 1.08M |
| December 30, 2025 | 4.65 | 4.6 | 4.6 | 4.7 | 4.5 | 146,572 |
| December 29, 2025 | 4.9 | 4.65 | 4.65 | 5.05 | 4.57 | 994,323 |
| December 24, 2025 | 4.9 | 4.9 | 4.9 | 5.1 | 4.75 | 105,490 |
| December 23, 2025 | 4.9 | 4.9 | 4.9 | 5.1 | 4.7 | 11,172 |
| December 22, 2025 | 4.9 | 4.9 | 4.9 | 5.05 | 4.81 | 12,380 |
| December 19, 2025 | 4.9 | 4.9 | 4.9 | 5.1 | 4.7 | 126,048 |
| December 18, 2025 | 4.71 | 4.99 | 4.99 | 5 | 4.71 | 230,185 |
| December 17, 2025 | 4.7 | 4.8 | 4.8 | 4.95 | 4.58 | 821,487 |
| December 16, 2025 | 4.15 | 4.58 | 4.58 | 4.7 | 4.1 | 2.14M |
| December 15, 2025 | 4.2 | 4.15 | 4.15 | 4.3 | 4.1 | 366,449 |
| December 12, 2025 | 4.2 | 4.2 | 4.2 | 4.3 | 4.13 | 879,586 |
| December 11, 2025 | 4.55 | 4.25 | 4.25 | 4.55 | 4.2 | 1.5M |
| December 10, 2025 | 4.6 | 4.55 | 4.55 | 4.6 | 4.55 | 270,000 |
| December 09, 2025 | 4.55 | 4.6 | 4.6 | 4.75 | 4.31 | 724,293 |
| December 08, 2025 | 4.5 | 4.55 | 4.55 | 4.68 | 4.3 | 1.02M |
| December 05, 2025 | 4.65 | 4.5 | 4.5 | 4.65 | 4.42 | 1.04M |
| December 04, 2025 | 4.57 | 4.55 | 4.55 | 4.6 | 4.52 | 1.26M |
| December 03, 2025 | 4.7 | 4.55 | 4.55 | 4.8 | 4.52 | 229,065 |
| December 02, 2025 | 4.85 | 4.7 | 4.7 | 4.85 | 4.6 | 329,182 |
| December 01, 2025 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 33,023 |
| November 28, 2025 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 609,041 |
| November 27, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.7 | 910,526 |
| November 26, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.71 | 41,000 |