5.87
+0.07(+1.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.67 | 5.87 | 5.87 | 6 | 5.58 | 610,817 |
| February 19, 2026 | 5.84 | 5.8 | 5.8 | 6 | 5.6 | 149,507 |
| February 18, 2026 | 5.62 | 5.74 | 5.74 | 6 | 5.6 | 504,734 |
| February 17, 2026 | 5.4 | 5.54 | 5.54 | 5.78 | 5.4 | 393,902 |
| February 16, 2026 | 5.59 | 5.51 | 5.51 | 5.66 | 5.38 | 310,713 |
| February 13, 2026 | 5.83 | 5.68 | 5.68 | 5.83 | 5.45 | 69,575 |
| February 12, 2026 | 5.75 | 5.66 | 5.66 | 5.9 | 5.53 | 1.04M |
| February 11, 2026 | 5.5 | 5.51 | 5.51 | 5.98 | 5.44 | 223,453 |
| February 10, 2026 | 5.5 | 5.66 | 5.66 | 6 | 5.5 | 237,462 |
| February 09, 2026 | 6 | 5.43 | 5.43 | 6 | 5.38 | 918,133 |
| February 06, 2026 | 5.9 | 5.94 | 5.93 | 6.38 | 5.9 | 198,872 |
| February 05, 2026 | 5.5 | 6.14 | 6.14 | 6.48 | 5.5 | 550,857 |
| February 04, 2026 | 6.11 | 5.87 | 5.87 | 6.48 | 5.59 | 608,587 |
| February 03, 2026 | 6.33 | 6.04 | 6.04 | 6.5 | 6 | 351,499 |
| February 02, 2026 | 6.48 | 6.11 | 6.11 | 6.48 | 6 | 587,562 |
| January 30, 2026 | 6.5 | 6.35 | 6.35 | 6.7 | 6 | 1.44M |
| January 29, 2026 | 6.95 | 6.59 | 6.59 | 6.96 | 6.54 | 163,947 |
| January 28, 2026 | 6.56 | 6.56 | 6.56 | 6.84 | 6.5 | 847,538 |
| January 27, 2026 | 7 | 6.76 | 6.76 | 7 | 6.5 | 278,027 |
| January 26, 2026 | 8.6 | 6.76 | 6.76 | 8.6 | 6.5 | 5.43M |
| January 23, 2026 | 8.02 | 8.6 | 8.6 | 8.6 | 8 | 698,035 |
| January 22, 2026 | 7.6 | 8.31 | 8.31 | 8.39 | 7.6 | 192,549 |
| January 21, 2026 | 8.27 | 8 | 8 | 8.5 | 7.84 | 16,872 |
| January 20, 2026 | 8 | 7.8 | 7.8 | 8.33 | 7.6 | 405,509 |
| January 19, 2026 | 8.24 | 8.18 | 8.18 | 8.9 | 7.9 | 228,623 |
| January 16, 2026 | 8 | 8.23 | 8.23 | 8.48 | 8 | 304,661 |
| January 15, 2026 | 7.92 | 8.25 | 8.25 | 9.44 | 7.92 | 2.06M |
| January 14, 2026 | 7.9 | 8.11 | 8.11 | 8.3 | 7.89 | 426,896 |
| January 13, 2026 | 8.32 | 8.23 | 8.23 | 8.46 | 7.82 | 87,147 |
| January 12, 2026 | 8.5 | 8.42 | 8.42 | 8.5 | 7.82 | 454,001 |
| January 09, 2026 | 8.24 | 7.98 | 7.98 | 8.4 | 7.84 | 275,952 |
| January 08, 2026 | 7.5 | 8.12 | 8.12 | 8.88 | 7.5 | 151,755 |
| January 07, 2026 | 8.4 | 7.98 | 7.98 | 8.4 | 7.7 | 38,176 |
| January 06, 2026 | 8.28 | 8.09 | 8.09 | 8.38 | 7.8 | 18,165 |
| January 05, 2026 | 8.48 | 8.13 | 8.13 | 8.48 | 8 | 186,265 |
| January 02, 2026 | 7.29 | 7.8 | 7.8 | 8.13 | 7.29 | 742,418 |
| December 31, 2025 | 8.21 | 8.26 | 8.26 | 8.35 | 7.52 | 297,849 |
| December 30, 2025 | 8.18 | 7.71 | 7.71 | 8.18 | 7.4 | 108,289 |
| December 29, 2025 | 8.44 | 7.5 | 7.5 | 8.44 | 7.5 | 308,486 |
| December 24, 2025 | 7.52 | 7.78 | 7.78 | 8.48 | 7.52 | 218,744 |
| December 23, 2025 | 7.8 | 7.77 | 7.77 | 8.48 | 7.73 | 867,558 |
| December 22, 2025 | 8.01 | 7.98 | 7.98 | 8.5 | 7.8 | 482,271 |
| December 19, 2025 | 8.2 | 8.26 | 8.26 | 8.6 | 8.11 | 661,903 |
| December 18, 2025 | 9 | 8.2 | 8.2 | 9 | 8.2 | 312,837 |
| December 17, 2025 | 8.2 | 8.55 | 8.55 | 8.7 | 8.2 | 102,003 |
| December 16, 2025 | 8.2 | 8.4 | 8.4 | 9 | 8.2 | 147,236 |
| December 15, 2025 | 8 | 8.4 | 8.4 | 8.5 | 8 | 152,103 |
| December 12, 2025 | 8.69 | 8.65 | 8.65 | 9 | 8.65 | 307,734 |
| December 11, 2025 | 8.49 | 8.6 | 8.6 | 8.8 | 8.4 | 17,141 |
| December 10, 2025 | 8.68 | 8.65 | 8.65 | 9 | 8.2 | 248,218 |
| December 09, 2025 | 8.5 | 8.6 | 8.6 | 8.7 | 8.21 | 78,390 |
| December 08, 2025 | 8.4 | 8.62 | 8.62 | 8.62 | 8.07 | 703,301 |
| December 05, 2025 | 8.4 | 8.44 | 8.44 | 8.44 | 7.8 | 160,751 |
| December 04, 2025 | 8.38 | 7.9 | 7.9 | 8.38 | 7.82 | 96,669 |
| December 03, 2025 | 7.8 | 8.1 | 8.1 | 8.5 | 7.7 | 364,450 |
| December 02, 2025 | 8.52 | 8.04 | 8.04 | 8.98 | 7.4 | 781,329 |
| December 01, 2025 | 8.6 | 8.79 | 8.79 | 8.98 | 8.5 | 365,735 |
| November 28, 2025 | 9.48 | 8.9 | 8.9 | 9.68 | 8.54 | 1.16M |
| November 27, 2025 | 9.7 | 9.35 | 9.35 | 9.7 | 9.06 | 555,939 |
| November 26, 2025 | 9.56 | 9.4 | 9.4 | 9.56 | 9.3 | 117,660 |