7.14
+0.14(+2.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.03 | 7.14 | 7.14 | 7.15 | 6.92 | 9.16M |
| February 19, 2026 | 7.05 | 7 | 7 | 7.44 | 7 | 21.79M |
| February 18, 2026 | 7 | 6.99 | 6.99 | 7.25 | 6.89 | 17.06M |
| February 17, 2026 | 6.96 | 7 | 7 | 7.16 | 6.89 | 14.35M |
| February 16, 2026 | 7.5 | 6.89 | 6.89 | 7.75 | 6.89 | 25.61M |
| February 13, 2026 | 7.66 | 7.5 | 7.5 | 7.66 | 7.25 | 12.7M |
| February 12, 2026 | 7.53 | 7.65 | 7.65 | 7.8 | 7.47 | 8.67M |
| February 11, 2026 | 8 | 7.47 | 7.47 | 8 | 7.42 | 6.75M |
| February 10, 2026 | 7.9 | 7.99 | 7.99 | 7.99 | 7.6 | 6.72M |
| February 09, 2026 | 8 | 7.8 | 7.8 | 8.25 | 7.78 | 11.84M |
| February 06, 2026 | 7.69 | 7.86 | 7.86 | 8 | 7.3 | 12.61M |
| February 05, 2026 | 7.34 | 7.5 | 7.5 | 8.05 | 7.21 | 24.84M |
| February 04, 2026 | 7.1 | 7.34 | 7.34 | 7.48 | 6.98 | 14.53M |
| February 03, 2026 | 7.48 | 7 | 7 | 7.48 | 6.9 | 24.11M |
| February 02, 2026 | 7.55 | 7.22 | 7.22 | 7.55 | 7.11 | 14.71M |
| January 30, 2026 | 7.67 | 7.58 | 7.58 | 7.8 | 7.45 | 10.79M |
| January 29, 2026 | 7.92 | 7.5 | 7.5 | 8 | 7.46 | 20.97M |
| January 28, 2026 | 8.2 | 7.83 | 7.83 | 8.56 | 7.76 | 18.32M |
| January 27, 2026 | 8.8 | 8.3 | 8.3 | 8.96 | 8.04 | 21.91M |
| January 26, 2026 | 8.45 | 8.63 | 8.63 | 8.98 | 8.24 | 32.45M |
| January 23, 2026 | 7.39 | 8.02 | 8.02 | 8.16 | 7.17 | 49.97M |
| January 22, 2026 | 7.25 | 7.35 | 7.35 | 7.55 | 7.19 | 24.41M |
| January 21, 2026 | 7 | 7.28 | 7.28 | 7.28 | 6.8 | 48.18M |
| January 20, 2026 | 7.1 | 7.03 | 7.03 | 7.19 | 6.91 | 24.57M |
| January 19, 2026 | 7 | 7.14 | 7.14 | 7.25 | 6.96 | 37.74M |
| January 16, 2026 | 7.05 | 7 | 7 | 7.18 | 6.9 | 33.78M |
| January 15, 2026 | 8 | 7.05 | 7.05 | 8.66 | 6.7 | 69.89M |
| January 14, 2026 | 7.76 | 7.85 | 7.85 | 8.2 | 7.76 | 8.9M |
| January 13, 2026 | 8.16 | 8.13 | 8.13 | 8.58 | 7.71 | 16.01M |
| January 12, 2026 | 8.2 | 8.15 | 8.15 | 8.69 | 8.15 | 6.05M |
| January 09, 2026 | 8.52 | 8.38 | 8.38 | 8.79 | 8.3 | 5.36M |
| January 08, 2026 | 8.1 | 8.55 | 8.55 | 8.89 | 8.1 | 15.04M |
| January 07, 2026 | 8 | 8.22 | 8.22 | 8.39 | 7.9 | 11.22M |
| January 06, 2026 | 8.6 | 8.06 | 8.06 | 8.6 | 8.04 | 8.83M |
| January 05, 2026 | 8.97 | 8.26 | 8.26 | 9.06 | 8.01 | 17.59M |
| January 02, 2026 | 8.7 | 8.97 | 8.97 | 9.31 | 8.5 | 16.37M |
| December 31, 2025 | 8.32 | 8.57 | 8.57 | 8.8 | 8.01 | 7.85M |
| December 30, 2025 | 8.02 | 8.32 | 8.32 | 9.2 | 7.91 | 25.49M |
| December 29, 2025 | 9.41 | 8.39 | 8.39 | 9.54 | 8.38 | 25.78M |
| December 24, 2025 | 9.82 | 9.54 | 9.54 | 9.9 | 9.05 | 11.3M |
| December 23, 2025 | 9.15 | 9.54 | 9.54 | 10.2 | 9 | 47.15M |
| December 22, 2025 | 11.48 | 9 | 9 | 11.48 | 7.69 | 133.98M |
| December 19, 2025 | 19.2 | 18.2 | 18.2 | 19.56 | 17.96 | 13.77M |
| December 18, 2025 | 19.38 | 19.02 | 19.02 | 20.5 | 18.9 | 11.65M |
| December 17, 2025 | 18 | 19.44 | 19.44 | 19.44 | 17.94 | 11.8M |
| December 16, 2025 | 17.6 | 18.26 | 18.26 | 18.53 | 16.78 | 20.52M |
| December 15, 2025 | 19.06 | 17.8 | 17.8 | 20.16 | 17.6 | 19.68M |
| December 12, 2025 | 19.44 | 18.86 | 18.86 | 20.6 | 18.82 | 11.46M |
| December 11, 2025 | 19.66 | 19.48 | 19.48 | 20.05 | 18.66 | 21.85M |
| December 10, 2025 | 20.5 | 19.64 | 19.64 | 20.7 | 19.56 | 12.35M |
| December 09, 2025 | 21.15 | 20.6 | 20.6 | 21.8 | 20.5 | 5.8M |
| December 08, 2025 | 21.7 | 21.55 | 21.55 | 22.15 | 20.92 | 6.93M |
| December 05, 2025 | 21.5 | 21.65 | 21.65 | 22.05 | 21.33 | 2.56M |
| December 04, 2025 | 22.7 | 21.7 | 21.7 | 22.7 | 21.3 | 8.49M |
| December 03, 2025 | 21 | 22.65 | 22.65 | 23.65 | 20.7 | 20.82M |
| December 02, 2025 | 22.75 | 20.4 | 20.4 | 22.85 | 18.12 | 72.81M |
| December 01, 2025 | 26.1 | 25.3 | 25.3 | 26.65 | 25.3 | 6M |
| November 28, 2025 | 25.8 | 26.2 | 26.2 | 26.92 | 25.74 | 6.14M |
| November 27, 2025 | 25 | 25.8 | 25.8 | 26 | 24.95 | 6.29M |
| November 26, 2025 | 25.7 | 24.95 | 24.95 | 26.5 | 24.75 | 14.08M |