9.75
+0.25(+2.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10 | 9.75 | 9.75 | 10 | 9.5 | 331,631 |
| February 19, 2026 | 9.5 | 9.5 | 9.5 | 10 | 9 | 1,917 |
| February 18, 2026 | 9.5 | 9.5 | 9.5 | 10 | 9.25 | 119,426 |
| February 17, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9.18 | 115,354 |
| February 16, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 14,088 |
| February 13, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9.25 | 4,562 |
| February 12, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 188,801 |
| February 11, 2026 | 9 | 9.25 | 9.25 | 9.45 | 9 | 345,046 |
| February 10, 2026 | 9 | 9.25 | 9.25 | 9.5 | 8.5 | 96,578 |
| February 09, 2026 | 9.5 | 9 | 9 | 9.5 | 8.5 | 23,853 |
| February 06, 2026 | 8.5 | 9 | 8.5 | 9.5 | 8.5 | 42,156 |
| February 05, 2026 | 8.5 | 9 | 9 | 9 | 8.5 | 211,515 |
| February 04, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 190,839 |
| February 03, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8.5 | 30,031 |
| February 02, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8.31 | 64,105 |
| January 30, 2026 | 8.5 | 8.5 | 8.5 | 8.67 | 8.5 | 939,704 |
| January 29, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 67,546 |
| January 28, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 29,898 |
| January 27, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8.5 | 115,009 |
| January 26, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 491,401 |
| January 23, 2026 | 8.5 | 8.5 | 8.5 | 8.75 | 8 | 578,391 |
| January 22, 2026 | 8 | 8.5 | 8.5 | 8.5 | 8 | 1.2M |
| January 21, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 89,211 |
| January 20, 2026 | 8 | 8 | 8 | 8.5 | 8 | 253,083 |
| January 19, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 67,229 |
| January 16, 2026 | 8 | 8 | 8 | 8 | 7.5 | 20,039 |
| January 15, 2026 | 8 | 8 | 8 | 8.02 | 8 | 12,468 |
| January 14, 2026 | 8 | 8 | 8 | 8 | 8 | 3.87M |
| January 13, 2026 | 8 | 8 | 8 | 8.5 | 7.65 | 682,325 |
| January 12, 2026 | 7.95 | 8 | 7.93 | 8 | 7.93 | 452,000 |
| January 09, 2026 | 8.25 | 8.05 | 8.05 | 8.5 | 7.61 | 178,146 |
| January 08, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8 | 28,894 |
| January 07, 2026 | 8.75 | 8.15 | 8.15 | 9 | 8 | 639,434 |
| January 06, 2026 | 9 | 8.53 | 8.75 | 9 | 8.5 | 614,555 |
| January 05, 2026 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 352,150 |
| January 02, 2026 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 239,955 |
| December 31, 2025 | 8.75 | 8.75 | 8.75 | 8.92 | 8.75 | 494,033 |
| December 30, 2025 | 8.75 | 8.75 | 8.75 | 8.9 | 8.75 | 300,842 |
| December 29, 2025 | 9 | 8.75 | 8.82 | 9 | 8.75 | 14,011 |
| December 24, 2025 | 8.75 | 8.75 | 8.75 | 9 | 8.64 | 57,000 |
| December 23, 2025 | 9 | 8.6 | 8.6 | 9.5 | 8.6 | 194,450 |
| December 22, 2025 | 9.75 | 9 | 9 | 10 | 9 | 343,162 |
| December 19, 2025 | 9.75 | 9.63 | 9.63 | 9.89 | 9.6 | 118,668 |
| December 18, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.75 | 50,000 |
| December 17, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 44,349 |
| December 16, 2025 | 10.5 | 9.75 | 9.75 | 10.5 | 9.53 | 568,075 |
| December 15, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 77,775 |
| December 12, 2025 | 10.5 | 10.25 | 10.25 | 10.5 | 10 | 356,107 |
| December 11, 2025 | 10.25 | 10.25 | 10.25 | 10.4 | 10.07 | 250,310 |
| December 10, 2025 | 11.5 | 10.25 | 10.25 | 11.5 | 10.14 | 794,853 |
| December 09, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11.25 | 87 |
| December 08, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11 | 129,278 |
| December 05, 2025 | 11.5 | 11.3 | 11.3 | 11.5 | 11 | 29,368 |
| December 04, 2025 | 11.2 | 11.25 | 11.25 | 11.25 | 11 | 31,140 |
| December 03, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11.25 | 207,282 |
| December 02, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11.2 | 52,459 |
| December 01, 2025 | 11.5 | 11.25 | 11.25 | 12 | 11.2 | 179,981 |
| November 28, 2025 | 11.25 | 11.5 | 11.5 | 12 | 11 | 515,528 |
| November 27, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11 | 7,204 |
| November 26, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11 | 110,359 |