3.75
+0.28(+8.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.82 | 3.75 | 3.75 | 3.82 | 3.68 | 24,661 |
| February 19, 2026 | 3.84 | 3.47 | 3.47 | 3.84 | 3.26 | 218,879 |
| February 18, 2026 | 3.31 | 3.54 | 3.54 | 3.82 | 3.26 | 6,720 |
| February 17, 2026 | 3.33 | 3.54 | 3.54 | 3.54 | 3.33 | 1,254 |
| February 16, 2026 | 3.82 | 3.53 | 3.53 | 3.82 | 3.24 | 18,646 |
| February 13, 2026 | 3.24 | 3.53 | 3.53 | 3.82 | 3.24 | 8,938 |
| February 12, 2026 | 3.31 | 3.53 | 3.53 | 3.82 | 3.24 | 2,052 |
| February 11, 2026 | 3.82 | 3.53 | 3.53 | 3.82 | 3.24 | 760 |
| February 10, 2026 | 3.82 | 3.53 | 3.53 | 3.82 | 3.24 | 485 |
| February 09, 2026 | 3.24 | 3.59 | 3.59 | 3.59 | 3.24 | 2 |
| February 06, 2026 | 3.24 | 3.54 | 3.54 | 3.84 | 3.24 | 46,203 |
| February 05, 2026 | 3.24 | 3.55 | 3.55 | 3.55 | 3.24 | 237 |
| February 04, 2026 | 3.24 | 3.63 | 3.63 | 3.63 | 3.24 | 288,663 |
| February 03, 2026 | 3.24 | 3.32 | 3.32 | 3.4 | 3.24 | 14,611 |
| February 02, 2026 | 3.4 | 3.32 | 3.32 | 3.4 | 3.32 | 1,194 |
| January 30, 2026 | 3.24 | 3.32 | 3.32 | 3.4 | 3.24 | 44,639 |
| January 29, 2026 | 3.4 | 3.32 | 3.32 | 3.4 | 3.24 | 11,784 |
| January 28, 2026 | 3.4 | 3.26 | 3.26 | 3.4 | 3.24 | 76,229 |
| January 27, 2026 | 3.4 | 3.32 | 3.32 | 3.4 | 3.24 | 685 |
| January 26, 2026 | 3.4 | 3.61 | 3.61 | 3.82 | 3.4 | 4,581 |
| January 23, 2026 | 3.4 | 3.62 | 3.62 | 3.86 | 3.4 | 15,457 |
| January 22, 2026 | 3.4 | 3.63 | 3.63 | 3.86 | 3.4 | 3,307 |
| January 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0 |
| January 20, 2026 | 3.4 | 3.62 | 3.62 | 3.62 | 3.4 | 112 |
| January 19, 2026 | 3.46 | 3.63 | 3.63 | 3.86 | 3.4 | 352 |
| January 16, 2026 | 3.4 | 3.63 | 3.63 | 3.86 | 3.4 | 361 |
| January 15, 2026 | 3.86 | 3.62 | 3.62 | 3.86 | 3.4 | 51,077 |
| January 14, 2026 | 3.4 | 3.4 | 3.4 | 3.88 | 3.4 | 2,585 |
| January 13, 2026 | 3.4 | 3.52 | 3.52 | 3.88 | 3.4 | 11,014 |
| January 12, 2026 | 3.4 | 3.64 | 3.64 | 3.88 | 3.4 | 9,005 |
| January 09, 2026 | 3.46 | 3.64 | 3.64 | 3.88 | 3.4 | 54,159 |
| January 08, 2026 | 3.82 | 3.64 | 3.64 | 3.88 | 3.4 | 39,835 |
| January 07, 2026 | 3.46 | 3.64 | 3.64 | 3.88 | 3.4 | 57,548 |
| January 06, 2026 | 3.84 | 3.64 | 3.64 | 3.9 | 3.42 | 119,990 |
| January 05, 2026 | 3.84 | 3.65 | 3.65 | 3.84 | 3.65 | 10,364 |
| January 02, 2026 | 3.48 | 3.66 | 3.66 | 3.84 | 3.48 | 100,066 |
| December 31, 2025 | 3.9 | 3.66 | 3.66 | 3.9 | 3.4 | 7,744 |
| December 30, 2025 | 3.51 | 3.66 | 3.66 | 3.66 | 3.51 | 25,262 |
| December 29, 2025 | 3.42 | 3.66 | 3.66 | 3.66 | 3.42 | 401 |
| December 24, 2025 | 3.42 | 3.81 | 3.81 | 4.01 | 3.4 | 25,405 |
| December 23, 2025 | 4.1 | 3.75 | 3.75 | 4.1 | 3.42 | 4,219 |
| December 22, 2025 | 3.51 | 3.76 | 3.76 | 4.1 | 3.51 | 23,357 |
| December 19, 2025 | 3.42 | 3.76 | 3.76 | 4.1 | 3.42 | 29,730 |
| December 18, 2025 | 3.42 | 3.76 | 3.76 | 4.1 | 3.42 | 262,222 |
| December 17, 2025 | 3.26 | 3.86 | 3.86 | 3.9 | 3.26 | 427,405 |
| December 16, 2025 | 3.34 | 3.56 | 3.56 | 3.88 | 3.26 | 6,478 |
| December 15, 2025 | 3.34 | 3.57 | 3.57 | 3.88 | 3.34 | 719 |
| December 12, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0 |
| December 11, 2025 | 3.26 | 3.57 | 3.57 | 3.57 | 3.26 | 732 |
| December 10, 2025 | 3.88 | 3.56 | 3.56 | 3.88 | 3.56 | 902 |
| December 09, 2025 | 3.88 | 3.57 | 3.57 | 3.88 | 3.26 | 11,346 |
| December 08, 2025 | 3.26 | 3.57 | 3.57 | 3.57 | 3.26 | 18,064 |
| December 05, 2025 | 3.9 | 3.58 | 3.58 | 3.9 | 3.58 | 2,071 |
| December 04, 2025 | 3.34 | 3.57 | 3.57 | 3.57 | 3.34 | 448 |
| December 03, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0 |
| December 02, 2025 | 3.26 | 3.58 | 3.58 | 3.58 | 3.26 | 9,497 |
| December 01, 2025 | 3.86 | 3.58 | 3.58 | 3.9 | 3.24 | 125 |
| November 28, 2025 | 3.9 | 3.57 | 3.57 | 3.9 | 3.26 | 300 |
| November 27, 2025 | 3.9 | 3.58 | 3.58 | 3.9 | 3.24 | 1,598 |
| November 26, 2025 | 3.9 | 3.58 | 3.58 | 3.9 | 3.58 | 4,957 |