6.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 238,688 |
| February 19, 2026 | 6.35 | 6.25 | 6.25 | 6.5 | 6.08 | 367,511 |
| February 18, 2026 | 6.35 | 6.35 | 6.35 | 6.5 | 6.08 | 1.25M |
| February 17, 2026 | 5.85 | 6.23 | 6.23 | 6.7 | 5.85 | 1.81M |
| February 16, 2026 | 6.3 | 5.85 | 5.85 | 6.3 | 5.1 | 1.49M |
| February 13, 2026 | 6.75 | 6.3 | 6.3 | 7 | 5.8 | 2.05M |
| February 12, 2026 | 6.75 | 6.75 | 6.75 | 7 | 6.75 | 80,215 |
| February 11, 2026 | 7.4 | 6.75 | 6.75 | 7.4 | 6.75 | 721,535 |
| February 10, 2026 | 7.65 | 7.4 | 7.4 | 8 | 7.3 | 162,257 |
| February 09, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.33 | 98,964 |
| February 06, 2026 | 7.65 | 7.65 | 7.65 | 8 | 7.3 | 257,816 |
| February 05, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.3 | 190,342 |
| February 04, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.3 | 103,433 |
| February 03, 2026 | 7.65 | 7.65 | 7.65 | 8 | 7.3 | 162,205 |
| February 02, 2026 | 7.25 | 7.65 | 7.65 | 7.65 | 7 | 403,904 |
| January 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7 | 103,421 |
| January 29, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 314,779 |
| January 28, 2026 | 7.75 | 7.25 | 7.25 | 7.75 | 7 | 753,658 |
| January 27, 2026 | 8.35 | 7.75 | 7.75 | 8.47 | 7.33 | 774,415 |
| January 26, 2026 | 8 | 8.35 | 8.35 | 8.5 | 8 | 385,189 |
| January 23, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 278,163 |
| January 22, 2026 | 8 | 8 | 8 | 8.5 | 7.6 | 1.24M |
| January 21, 2026 | 6.6 | 7.6 | 7.6 | 8 | 6.6 | 2.22M |
| January 20, 2026 | 6.4 | 6.4 | 6.4 | 6.5 | 6.33 | 48,631 |
| January 19, 2026 | 6.35 | 6.4 | 6.4 | 6.5 | 6.28 | 307,700 |
| January 16, 2026 | 6.45 | 6.29 | 6.29 | 6.5 | 6.28 | 559,222 |
| January 15, 2026 | 6.45 | 6.45 | 6.45 | 6.67 | 6.2 | 39,306 |
| January 14, 2026 | 6.45 | 6.28 | 6.28 | 6.68 | 6.27 | 34,548 |
| January 13, 2026 | 6.75 | 6.45 | 6.45 | 6.75 | 6.2 | 823,701 |
| January 12, 2026 | 5.83 | 6.7 | 6.7 | 7 | 5.83 | 2.13M |
| January 09, 2026 | 6.25 | 5.9 | 5.9 | 6.5 | 5.65 | 532,721 |
| January 08, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.07 | 124,626 |
| January 07, 2026 | 6.25 | 6.25 | 6.25 | 6.36 | 6.05 | 334,576 |
| January 06, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 5.63 | 1.65M |
| January 05, 2026 | 6.75 | 6.25 | 6.25 | 7 | 6.06 | 893,299 |
| January 02, 2026 | 6.85 | 6.75 | 6.62 | 6.97 | 6.55 | 248,053 |
| December 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.53 | 95,026 |
| December 30, 2025 | 6.75 | 6.75 | 6.75 | 6.89 | 6.75 | 169,681 |
| December 29, 2025 | 6.75 | 6.75 | 6.75 | 6.89 | 6.53 | 300,627 |
| December 24, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 9,642 |
| December 23, 2025 | 6.75 | 6.9 | 6.9 | 7 | 6.53 | 63,538 |
| December 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | 152,766 |
| December 19, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.65 | 34,282 |
| December 18, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 118,474 |
| December 17, 2025 | 6.75 | 6.75 | 6.75 | 6.95 | 6.66 | 18,302 |
| December 16, 2025 | 6.75 | 6.75 | 6.75 | 6.95 | 6.75 | 10,000 |
| December 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | 34,660 |
| December 12, 2025 | 6.75 | 6.75 | 6.75 | 6.98 | 6.65 | 158,862 |
| December 11, 2025 | 6.75 | 6.75 | 6.75 | 6.89 | 6.5 | 132,787 |
| December 10, 2025 | 7.06 | 6.75 | 6.75 | 7.5 | 6.61 | 2.33M |
| December 09, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7.06 | 414,798 |
| December 08, 2025 | 7.75 | 7.25 | 7.25 | 8 | 7.16 | 552,370 |
| December 05, 2025 | 8 | 7.75 | 7.75 | 8 | 7.5 | 25,986 |
| December 04, 2025 | 8 | 7.75 | 7.75 | 8 | 7.5 | 132,743 |
| December 03, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.6 | 3,896 |
| December 02, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.5 | 124,772 |
| December 01, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.6 | 89,892 |
| November 28, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.62 | 9,227 |
| November 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.6 | 180,507 |
| November 26, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 588,624 |