2.21
-0.01(-0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.25 | 2.21 | 2.21 | 2.49 | 2.15 | 7.16M |
| February 19, 2026 | 2 | 2.22 | 2.22 | 2.4 | 1.95 | 19.24M |
| February 18, 2026 | 2.25 | 1.9 | 1.9 | 2.35 | 1.9 | 8.03M |
| February 17, 2026 | 2.42 | 2.4 | 2.4 | 2.46 | 2.3 | 1.79M |
| February 16, 2026 | 2.52 | 2.42 | 2.42 | 2.57 | 2.2 | 5.06M |
| February 13, 2026 | 2.63 | 2.56 | 2.56 | 2.7 | 2.52 | 2.94M |
| February 12, 2026 | 2.6 | 2.6 | 2.6 | 2.74 | 2.55 | 4.5M |
| February 11, 2026 | 2.59 | 2.63 | 2.63 | 2.65 | 2.46 | 2.77M |
| February 10, 2026 | 2.64 | 2.57 | 2.57 | 2.78 | 2.53 | 4.25M |
| February 09, 2026 | 2.8 | 2.59 | 2.59 | 3.1 | 2.56 | 10.27M |
| February 06, 2026 | 3.52 | 3.42 | 3.5 | 3.52 | 3.31 | 1.12M |
| February 05, 2026 | 3.7 | 3.43 | 3.43 | 3.77 | 3.43 | 1.39M |
| February 04, 2026 | 4.18 | 3.7 | 3.7 | 4.18 | 3.35 | 3.06M |
| February 03, 2026 | 3.87 | 4.1 | 4.1 | 4.1 | 3.6 | 6.3M |
| February 02, 2026 | 3.59 | 3.6 | 3.6 | 3.71 | 3.35 | 2.09M |
| January 30, 2026 | 3.23 | 3.45 | 3.45 | 3.5 | 3.18 | 3.19M |
| January 29, 2026 | 3.57 | 3.18 | 3.18 | 3.7 | 3.11 | 7.69M |
| January 28, 2026 | 3.59 | 3.44 | 3.44 | 3.7 | 3.44 | 3.33M |
| January 27, 2026 | 3.93 | 3.56 | 3.56 | 4 | 3.5 | 5.72M |
| January 26, 2026 | 3.99 | 3.93 | 3.99 | 4.03 | 3.8 | 2.16M |
| January 23, 2026 | 3.99 | 3.98 | 3.98 | 4.06 | 3.9 | 1.13M |
| January 22, 2026 | 3.89 | 3.94 | 3.94 | 4.11 | 3.81 | 2.01M |
| January 21, 2026 | 3.85 | 3.88 | 3.88 | 4 | 3.76 | 3.14M |
| January 20, 2026 | 3.93 | 3.8 | 3.8 | 3.98 | 3.75 | 2.85M |
| January 19, 2026 | 4.06 | 3.95 | 3.95 | 4.23 | 3.8 | 2.79M |
| January 16, 2026 | 4.11 | 4.05 | 4.05 | 4.23 | 3.92 | 3.2M |
| January 15, 2026 | 4.13 | 4.05 | 4.05 | 4.19 | 3.9 | 5.72M |
| January 14, 2026 | 4.3 | 4.15 | 4.15 | 4.32 | 4.02 | 4.92M |
| January 13, 2026 | 4.55 | 4.35 | 4.35 | 4.55 | 4.12 | 2.62M |
| January 12, 2026 | 5.4 | 4.45 | 4.45 | 5.4 | 4.35 | 4.92M |
| January 09, 2026 | 3.82 | 5.08 | 5.08 | 5.25 | 3.57 | 9.23M |
| January 08, 2026 | 4.01 | 3.85 | 3.85 | 4.01 | 3.76 | 4.49M |
| January 07, 2026 | 4.2 | 3.95 | 3.95 | 4.2 | 3.88 | 3.58M |
| January 06, 2026 | 4.13 | 4.11 | 4.11 | 4.73 | 4 | 3.32M |
| January 05, 2026 | 4.15 | 4.4 | 4.4 | 4.4 | 3.85 | 4M |
| January 02, 2026 | 3.99 | 4.13 | 4.13 | 4.7 | 3.58 | 3.35M |
| December 31, 2025 | 4.21 | 4.09 | 4.09 | 4.4 | 4 | 2.58M |
| December 30, 2025 | 4.59 | 4.3 | 4.3 | 4.6 | 4.13 | 3.34M |
| December 29, 2025 | 4.52 | 4.65 | 4.65 | 4.8 | 4.18 | 3.82M |
| December 24, 2025 | 4.61 | 4.51 | 4.51 | 4.7 | 4.34 | 893,532 |
| December 23, 2025 | 4.35 | 4.58 | 4.58 | 4.8 | 4.35 | 2.27M |
| December 22, 2025 | 4.26 | 4.68 | 4.68 | 4.9 | 4.26 | 3.63M |
| December 19, 2025 | 4.29 | 4.6 | 4.6 | 4.8 | 4.28 | 3.18M |
| December 18, 2025 | 4.22 | 4.29 | 4.29 | 4.6 | 3.6 | 3.96M |
| December 17, 2025 | 4.67 | 4.16 | 4.16 | 4.8 | 4.1 | 6.51M |
| December 16, 2025 | 4.52 | 4.6 | 4.6 | 4.9 | 4.4 | 4.17M |
| December 15, 2025 | 4.85 | 4.6 | 4.6 | 5.16 | 4.4 | 4.83M |
| December 12, 2025 | 4.68 | 4.9 | 4.9 | 5.23 | 4.5 | 4.11M |
| December 11, 2025 | 5 | 4.76 | 4.76 | 5.01 | 4.35 | 4.73M |
| December 10, 2025 | 5.7 | 4.93 | 4.93 | 5.9 | 4.47 | 18.3M |
| December 09, 2025 | 4.98 | 5.32 | 5.32 | 6.4 | 4.06 | 11.68M |
| December 08, 2025 | 5.67 | 5 | 5 | 5.67 | 4 | 16.23M |
| December 05, 2025 | 5.71 | 5.45 | 5.45 | 6 | 5.24 | 6.24M |
| December 04, 2025 | 6.39 | 5.71 | 5.71 | 6.39 | 5 | 9.79M |
| December 03, 2025 | 7.1 | 6 | 6 | 7.34 | 5.8 | 5.47M |
| December 02, 2025 | 6.1 | 6.9 | 6.9 | 7.4 | 5.9 | 20.3M |
| December 01, 2025 | 7 | 5.9 | 5.9 | 7.1 | 5.5 | 11.65M |
| November 28, 2025 | 6.7 | 7 | 7 | 7.5 | 6 | 9.97M |
| November 27, 2025 | 7.2 | 6.7 | 6.7 | 8 | 5.5 | 18.11M |
| November 26, 2025 | 7 | 7.1 | 7.1 | 7.5 | 6.72 | 8.94M |