5.75
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.75 | 5.75 | 5.75 | 5.8 | 5.5 | 407,587 |
| February 19, 2026 | 6 | 5.75 | 5.75 | 6.23 | 5.5 | 256,452 |
| February 18, 2026 | 5.75 | 6 | 6 | 6.24 | 5.35 | 870,786 |
| February 17, 2026 | 6.25 | 5.75 | 5.75 | 6.25 | 5.55 | 490,877 |
| February 16, 2026 | 6.25 | 6.25 | 6.25 | 6.45 | 6.01 | 275,548 |
| February 13, 2026 | 6.75 | 6.25 | 6.25 | 6.8 | 6.15 | 733,208 |
| February 12, 2026 | 6.75 | 6.75 | 6.75 | 7 | 6 | 1.15M |
| February 11, 2026 | 5.5 | 6.75 | 6.75 | 7.48 | 5.18 | 2.2M |
| February 10, 2026 | 5.59 | 5.5 | 5.5 | 5.75 | 5 | 184,315 |
| February 09, 2026 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 941,084 |
| February 06, 2026 | 6.5 | 5.75 | 5.76 | 6.7 | 5.75 | 921,332 |
| February 05, 2026 | 6.75 | 6.75 | 6.75 | 6.95 | 6.15 | 3.03M |
| February 04, 2026 | 4.75 | 6.8 | 6.8 | 7.25 | 4.75 | 4.5M |
| February 03, 2026 | 5 | 4.75 | 4.75 | 5.25 | 4.6 | 607,004 |
| February 02, 2026 | 5 | 5 | 5 | 5.29 | 4.66 | 1.17M |
| January 30, 2026 | 5.37 | 5.2 | 5.2 | 5.47 | 4.66 | 1.32M |
| January 29, 2026 | 4.75 | 5.25 | 5.5 | 5.8 | 4.75 | 1.2M |
| January 28, 2026 | 6 | 5.34 | 5.34 | 6.22 | 4.83 | 2.14M |
| January 27, 2026 | 4.75 | 6 | 6 | 6.5 | 4.63 | 4.51M |
| January 26, 2026 | 5.5 | 4.75 | 4.75 | 6.25 | 4.42 | 2.46M |
| January 23, 2026 | 5.69 | 5.5 | 5.4 | 6.4 | 5 | 1.99M |
| January 22, 2026 | 7 | 5.3 | 5.3 | 7.5 | 5.25 | 2.79M |
| January 21, 2026 | 7.25 | 6 | 6 | 7.25 | 5.63 | 3.81M |
| January 20, 2026 | 7.15 | 7.25 | 7.13 | 7.39 | 6.5 | 4.28M |
| January 19, 2026 | 7.75 | 7 | 7 | 8.03 | 6.67 | 3.11M |
| January 16, 2026 | 9 | 7.5 | 7.5 | 9.3 | 7.5 | 1.72M |
| January 15, 2026 | 9.5 | 9 | 9 | 10 | 8.76 | 1.73M |
| January 14, 2026 | 10 | 9.74 | 9.74 | 11.5 | 9.15 | 2.3M |
| January 13, 2026 | 8.5 | 10 | 10 | 11.9 | 8.38 | 6.99M |
| January 12, 2026 | 7.25 | 8.5 | 8.5 | 9.25 | 7 | 7.71M |
| January 09, 2026 | 8.5 | 7 | 7 | 8.5 | 6 | 7.71M |
| January 08, 2026 | 7.8 | 8.5 | 8.5 | 8.9 | 6.15 | 8.62M |
| January 07, 2026 | 10 | 7.25 | 7.25 | 11.4 | 7.25 | 11.09M |
| January 06, 2026 | 8.5 | 10 | 10 | 12.5 | 7.5 | 22.04M |
| January 05, 2026 | 4.35 | 7.63 | 7.63 | 10 | 4.35 | 26.23M |
| January 02, 2026 | 2 | 3.5 | 3.5 | 4.76 | 1.9 | 22.99M |
| December 31, 2025 | 0.75 | 1.9 | 1.9 | 1.9 | 0.7 | 18.76M |
| December 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.71M |
| December 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.71M |
| December 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | 60,000 |
| December 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.7 | 81 |
| December 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 341 |
| December 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | 76 |
| December 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | 359 |
| December 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2,100 |
| December 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | 150 |
| December 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 482,216 |
| December 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 490,827 |
| December 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | 17,222 |
| December 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 638,118 |
| December 09, 2025 | 0.9 | 0.78 | 0.78 | 0.94 | 0.75 | 638,118 |
| December 08, 2025 | 0.95 | 0.9 | 0.9 | 0.95 | 0.8 | 854,721 |
| December 05, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 12,264 |
| December 04, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0 |
| December 03, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 12,264 |
| December 02, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 876 |
| December 01, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 105,852 |
| November 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 899 |
| November 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 128 |
| November 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.57M |