5.65
+0.0135(+0.24%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.66 | 5.65 | 5.65 | 5.66 | 5.63 | 1,278 |
| February 19, 2026 | 5.65 | 5.64 | 5.64 | 5.65 | 5.63 | 590 |
| February 18, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.62 | 3,213 |
| February 17, 2026 | 5.63 | 5.62 | 5.62 | 5.63 | 5.62 | 88 |
| February 16, 2026 | 5.65 | 5.63 | 5.63 | 5.65 | 5.63 | 158 |
| February 13, 2026 | 5.62 | 5.63 | 5.63 | 5.63 | 5.62 | 999 |
| February 12, 2026 | 5.65 | 5.61 | 5.61 | 5.65 | 5.61 | 141 |
| February 11, 2026 | 5.64 | 5.61 | 5.61 | 5.64 | 5.61 | 776 |
| February 10, 2026 | 5.63 | 5.62 | 5.62 | 5.64 | 5.61 | 295 |
| February 09, 2026 | 5.63 | 5.62 | 5.62 | 5.63 | 5.6 | 636 |
| February 06, 2026 | 5.6 | 5.6 | 5.6 | 5.6 | 5.58 | 2,761 |
| February 05, 2026 | 5.56 | 5.58 | 5.58 | 5.6 | 5.56 | 59 |
| February 04, 2026 | 5.62 | 5.6 | 5.6 | 5.62 | 5.58 | 44 |
| February 03, 2026 | 5.63 | 5.61 | 5.61 | 5.63 | 5.59 | 76 |
| February 02, 2026 | 5.59 | 5.59 | 5.59 | 5.6 | 5.56 | 4,152 |
| January 30, 2026 | 5.6 | 5.59 | 5.59 | 5.6 | 5.57 | 1,453 |
| January 29, 2026 | 5.63 | 5.59 | 5.59 | 5.63 | 5.59 | 131 |
| January 28, 2026 | 5.6 | 5.59 | 5.59 | 5.62 | 5.58 | 156 |
| January 27, 2026 | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 12 |
| January 26, 2026 | 5.62 | 5.59 | 5.59 | 5.62 | 5.58 | 1,060 |
| January 23, 2026 | 5.6 | 5.59 | 5.59 | 5.61 | 5.58 | 38 |
| January 22, 2026 | 5.6 | 5.59 | 5.59 | 5.6 | 5.57 | 3,510 |
| January 21, 2026 | 5.61 | 5.58 | 5.58 | 5.61 | 5.53 | 511 |
| January 20, 2026 | 5.58 | 5.56 | 5.56 | 5.59 | 5.55 | 15,842 |
| January 19, 2026 | 5.61 | 5.58 | 5.58 | 5.61 | 5.56 | 2,890 |
| January 16, 2026 | 5.61 | 5.6 | 5.6 | 5.61 | 5.59 | 5,102 |
| January 15, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.59 | 22,439 |
| January 14, 2026 | 5.58 | 5.6 | 5.6 | 5.6 | 5.58 | 611 |
| January 13, 2026 | 5.6 | 5.61 | 5.61 | 5.61 | 5.58 | 12,152 |
| January 12, 2026 | 5.61 | 5.6 | 5.6 | 5.61 | 5.55 | 12,828 |
| January 09, 2026 | 5.58 | 5.58 | 5.58 | 5.59 | 5.57 | 3,076 |
| January 08, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 5 |
| January 07, 2026 | 5.59 | 5.58 | 5.58 | 5.59 | 5.57 | 18,696 |
| January 06, 2026 | 5.55 | 5.57 | 5.57 | 5.59 | 5.54 | 574 |
| January 05, 2026 | 5.54 | 5.57 | 5.57 | 5.57 | 5.54 | 674 |
| January 02, 2026 | 5.6 | 5.55 | 5.55 | 5.6 | 5.46 | 2,806 |
| December 31, 2025 | 5.56 | 5.55 | 5.55 | 5.56 | 5.55 | 1,652 |
| December 30, 2025 | 5.56 | 5.55 | 5.55 | 5.57 | 5.55 | 1,201 |
| December 29, 2025 | 5.58 | 5.54 | 5.54 | 5.58 | 5.52 | 278 |
| December 24, 2025 | 5.55 | 5.54 | 5.54 | 5.55 | 5.54 | 4 |
| December 23, 2025 | 5.52 | 5.53 | 5.53 | 5.54 | 5.52 | 212 |
| December 22, 2025 | 5.51 | 5.52 | 5.52 | 5.53 | 5.51 | 199 |
| December 19, 2025 | 5.49 | 5.52 | 5.52 | 5.53 | 5.49 | 49 |
| December 18, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.5 | 1,159 |
| December 17, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.5 | 430 |
| December 16, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.5 | 36 |
| December 15, 2025 | 5.5 | 5.51 | 5.51 | 5.52 | 5.49 | 130 |
| December 12, 2025 | 5.53 | 5.5 | 5.5 | 5.53 | 5.5 | 559 |
| December 11, 2025 | 5.51 | 5.52 | 5.52 | 5.52 | 5.5 | 1,518 |
| December 10, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.5 | 21 |
| December 09, 2025 | 5.52 | 5.51 | 5.51 | 5.52 | 5.49 | 28 |
| December 08, 2025 | 5.49 | 5.5 | 5.5 | 5.53 | 5.49 | 86 |
| December 05, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.52 | 944 |
| December 04, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.51 | 18,129 |
| December 03, 2025 | 5.51 | 5.52 | 5.52 | 5.52 | 5.51 | 0 |
| December 02, 2025 | 5.52 | 5.51 | 5.51 | 5.52 | 5.49 | 50 |
| December 01, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.5 | 73 |
| November 28, 2025 | 5.54 | 5.52 | 5.52 | 5.55 | 5.51 | 220 |
| November 27, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.51 | 40 |
| November 26, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.5 | 444 |