8.17
+0.005(+0.06%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.14 | 8.16 | 8.16 | 8.21 | 8.13 | 2,310 |
| February 19, 2026 | 8.18 | 8.16 | 8.16 | 8.19 | 8.13 | 2,344 |
| February 18, 2026 | 8.11 | 8.16 | 8.16 | 8.19 | 8.11 | 19,696 |
| February 17, 2026 | 8.09 | 8.11 | 8.11 | 8.12 | 8.06 | 22,799 |
| February 16, 2026 | 8.14 | 8.09 | 8.09 | 8.14 | 8.07 | 16,271 |
| February 13, 2026 | 8.09 | 8.11 | 8.11 | 8.12 | 8.05 | 1,651 |
| February 12, 2026 | 8.22 | 8.1 | 8.1 | 8.22 | 8.1 | 29,589 |
| February 11, 2026 | 8.16 | 8.15 | 8.15 | 8.2 | 8.13 | 33,965 |
| February 10, 2026 | 8.14 | 8.16 | 8.16 | 8.17 | 8.14 | 1,844 |
| February 09, 2026 | 8.16 | 8.14 | 8.14 | 8.17 | 8.09 | 14,799 |
| February 06, 2026 | 7.96 | 8.09 | 8.09 | 8.09 | 7.95 | 3,763 |
| February 05, 2026 | 8.01 | 8 | 8 | 8.07 | 7.98 | 6,299 |
| February 04, 2026 | 8.12 | 8.07 | 8.07 | 8.12 | 8.07 | 3,740 |
| February 03, 2026 | 8.19 | 8.1 | 8.1 | 8.19 | 8.1 | 3,456 |
| February 02, 2026 | 7.85 | 8.11 | 8.11 | 8.13 | 7.85 | 7,969 |
| January 30, 2026 | 8.04 | 8.09 | 8.09 | 8.11 | 8.03 | 5,960 |
| January 29, 2026 | 8.16 | 8.04 | 8.04 | 8.16 | 8 | 16,408 |
| January 28, 2026 | 8.12 | 8.1 | 8.1 | 8.16 | 8.1 | 8,665 |
| January 27, 2026 | 8.07 | 8.1 | 8.1 | 8.12 | 8.07 | 4,754 |
| January 26, 2026 | 8.09 | 8.08 | 8.08 | 8.1 | 8.04 | 8,524 |
| January 23, 2026 | 8.12 | 8.07 | 8.07 | 8.13 | 8.06 | 2,101 |
| January 22, 2026 | 8.11 | 8.1 | 8.1 | 8.12 | 8.06 | 20,815 |
| January 21, 2026 | 7.96 | 8.03 | 8.03 | 8.06 | 7.7 | 18,718 |
| January 20, 2026 | 8.05 | 8.01 | 8.01 | 8.12 | 7.95 | 2,497 |
| January 19, 2026 | 8.08 | 8.06 | 8.06 | 8.1 | 8.04 | 19,478 |
| January 16, 2026 | 8.17 | 8.14 | 8.14 | 8.17 | 8.11 | 6,511 |
| January 15, 2026 | 8.13 | 8.15 | 8.15 | 8.17 | 8.08 | 2,026 |
| January 14, 2026 | 8.13 | 8.09 | 8.09 | 8.13 | 8.06 | 7,714 |
| January 13, 2026 | 8.08 | 8.11 | 8.11 | 8.14 | 8.08 | 2,815 |
| January 12, 2026 | 8.1 | 8.1 | 8.1 | 8.12 | 8.04 | 8,043 |
| January 09, 2026 | 8.06 | 8.11 | 8.11 | 8.11 | 8.06 | 16,636 |
| January 08, 2026 | 8.05 | 8.04 | 8.04 | 8.06 | 7.99 | 18,784 |
| January 07, 2026 | 8.03 | 8.06 | 8.06 | 8.08 | 8.03 | 6,896 |
| January 06, 2026 | 8.06 | 8.03 | 8.03 | 8.06 | 8 | 7,518 |
| January 05, 2026 | 7.98 | 8.02 | 8.02 | 8.03 | 7.93 | 6,158 |
| January 02, 2026 | 8.01 | 7.92 | 7.92 | 8.01 | 7.87 | 18,453 |
| December 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | 355 |
| December 30, 2025 | 7.9 | 7.95 | 7.95 | 7.96 | 7.9 | 3,793 |
| December 29, 2025 | 7.91 | 7.91 | 7.91 | 7.95 | 7.91 | 11,617 |
| December 24, 2025 | 7.95 | 7.92 | 7.92 | 7.95 | 7.9 | 821 |
| December 23, 2025 | 7.92 | 7.91 | 7.91 | 7.92 | 7.87 | 5,293 |
| December 22, 2025 | 7.91 | 7.9 | 7.9 | 7.93 | 7.87 | 2,239 |
| December 19, 2025 | 7.81 | 7.88 | 7.88 | 7.89 | 7.81 | 11,508 |
| December 18, 2025 | 7.74 | 7.84 | 7.84 | 7.86 | 7.74 | 2,740 |
| December 17, 2025 | 7.79 | 7.78 | 7.78 | 7.86 | 7.77 | 6,812 |
| December 16, 2025 | 7.82 | 7.82 | 7.82 | 7.84 | 7.79 | 1,236 |
| December 15, 2025 | 7.83 | 7.86 | 7.86 | 7.89 | 7.83 | 3,595 |
| December 12, 2025 | 7.92 | 7.83 | 7.83 | 7.93 | 7.83 | 2,022 |
| December 11, 2025 | 7.83 | 7.87 | 7.87 | 7.91 | 7.83 | 17,671 |
| December 10, 2025 | 7.89 | 7.89 | 7.89 | 7.9 | 7.85 | 4,037 |
| December 09, 2025 | 7.9 | 7.88 | 7.88 | 7.91 | 7.85 | 6,115 |
| December 08, 2025 | 7.89 | 7.87 | 7.87 | 7.96 | 7.86 | 38,073 |
| December 05, 2025 | 7.92 | 7.89 | 7.89 | 7.92 | 7.87 | 2,261 |
| December 04, 2025 | 7.84 | 7.87 | 7.87 | 7.89 | 7.84 | 11,680 |
| December 03, 2025 | 7.84 | 7.85 | 7.85 | 7.87 | 7.82 | 8,261 |
| December 02, 2025 | 7.83 | 7.84 | 7.84 | 7.86 | 7.79 | 20,539 |
| December 01, 2025 | 7.82 | 7.83 | 7.83 | 7.84 | 7.77 | 5,617 |
| November 28, 2025 | 7.85 | 7.84 | 7.84 | 7.85 | 7.8 | 4,339 |
| November 27, 2025 | 7.8 | 7.81 | 7.81 | 7.84 | 7.8 | 2,693 |
| November 26, 2025 | 7.77 | 7.83 | 7.83 | 7.83 | 7.77 | 3,118 |