4.70
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.7 | 4.7 | 4.7 | 4.9 | 4.5 | 1.03M |
| February 19, 2026 | 4.7 | 4.7 | 4.7 | 4.9 | 4.5 | 571,372 |
| February 18, 2026 | 4.7 | 4.7 | 4.7 | 4.9 | 4.5 | 195,781 |
| February 17, 2026 | 4.55 | 4.7 | 4.7 | 4.9 | 4.5 | 496,551 |
| February 16, 2026 | 4.7 | 4.7 | 4.7 | 4.9 | 4.58 | 218,260 |
| February 13, 2026 | 4.7 | 4.7 | 4.7 | 4.9 | 4.5 | 580,345 |
| February 12, 2026 | 4.7 | 4.7 | 4.7 | 5 | 4.5 | 2.56M |
| February 11, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 878,277 |
| February 10, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 1.05M |
| February 09, 2026 | 4.7 | 4.6 | 4.6 | 4.7 | 4.5 | 886,045 |
| February 06, 2026 | 4.56 | 4.5 | 4.5 | 4.7 | 4.2 | 2.05M |
| February 05, 2026 | 4.4 | 4.4 | 4.4 | 4.6 | 4.2 | 740,528 |
| February 04, 2026 | 4.35 | 4.45 | 4.45 | 4.6 | 4.2 | 1.59M |
| February 03, 2026 | 4.4 | 4.35 | 4.35 | 4.56 | 4.2 | 1.26M |
| February 02, 2026 | 4.4 | 4.4 | 4.4 | 4.6 | 4.2 | 716,032 |
| January 30, 2026 | 4.4 | 4.4 | 4.4 | 4.6 | 4.24 | 585,599 |
| January 29, 2026 | 4.4 | 4.4 | 4.4 | 4.6 | 4.2 | 1.74M |
| January 28, 2026 | 4.28 | 4.4 | 4.4 | 4.6 | 4 | 3.38M |
| January 27, 2026 | 4.3 | 4.05 | 4.05 | 4.5 | 3.55 | 16.86M |
| January 26, 2026 | 4.25 | 4.25 | 4.25 | 4.4 | 4.1 | 3.22M |
| January 23, 2026 | 4.3 | 4.25 | 4.25 | 4.5 | 4.1 | 1.77M |
| January 22, 2026 | 4.65 | 4.3 | 4.3 | 4.8 | 4.1 | 1.25M |
| January 21, 2026 | 4.65 | 4.65 | 4.65 | 4.8 | 4.5 | 372,809 |
| January 20, 2026 | 4.9 | 4.65 | 4.65 | 5.2 | 4.5 | 1.22M |
| January 19, 2026 | 5 | 4.9 | 4.9 | 5.2 | 4.7 | 1.97M |
| January 16, 2026 | 5 | 4.93 | 4.93 | 5.2 | 4.9 | 831,681 |
| January 15, 2026 | 5.1 | 5.05 | 5.05 | 5.2 | 4.8 | 1.41M |
| January 14, 2026 | 4.88 | 4.89 | 4.89 | 5.2 | 4.7 | 1.32M |
| January 13, 2026 | 4.8 | 4.85 | 4.85 | 5.2 | 4.7 | 2.23M |
| January 12, 2026 | 4.35 | 4.8 | 4.8 | 5 | 4.3 | 3.04M |
| January 09, 2026 | 4.3 | 4.35 | 4.35 | 4.5 | 4.1 | 795,499 |
| January 08, 2026 | 4.34 | 4.3 | 4.3 | 4.44 | 4.1 | 303,320 |
| January 07, 2026 | 4.3 | 4.2 | 4.2 | 4.5 | 4.1 | 718,621 |
| January 06, 2026 | 4.15 | 4.3 | 4.3 | 4.5 | 4 | 1.22M |
| January 05, 2026 | 4.01 | 4.3 | 4.3 | 4.3 | 3.8 | 1.86M |
| January 02, 2026 | 4.1 | 3.84 | 3.84 | 4.1 | 3.82 | 707,555 |
| December 31, 2025 | 4 | 4 | 4 | 4.09 | 3.9 | 164,676 |
| December 30, 2025 | 4 | 4 | 4 | 4.09 | 3.9 | 308,514 |
| December 29, 2025 | 4.1 | 4 | 4 | 4.2 | 3.86 | 1.61M |
| December 24, 2025 | 4.05 | 4.1 | 4.1 | 4.2 | 3.99 | 157,521 |
| December 23, 2025 | 4.05 | 4.05 | 4.05 | 4.2 | 3.95 | 415,969 |
| December 22, 2025 | 4.1 | 4 | 4 | 4.2 | 3.87 | 576,686 |
| December 19, 2025 | 4 | 4.1 | 4.1 | 4.2 | 3.99 | 1.25M |
| December 18, 2025 | 3.95 | 4 | 4 | 4.2 | 3.8 | 612,218 |
| December 17, 2025 | 3.85 | 3.95 | 3.95 | 4.2 | 3.6 | 274,589 |
| December 16, 2025 | 3.85 | 3.85 | 3.85 | 4.05 | 3.65 | 155,961 |
| December 15, 2025 | 3.8 | 3.7 | 3.7 | 4.1 | 3.6 | 683,542 |
| December 12, 2025 | 3.8 | 3.8 | 3.8 | 4 | 3.59 | 433,962 |
| December 11, 2025 | 3.9 | 3.8 | 3.8 | 4 | 3.66 | 436,703 |
| December 10, 2025 | 4.25 | 3.9 | 3.9 | 4.3 | 3.7 | 2.89M |
| December 09, 2025 | 3.85 | 4.25 | 4.25 | 4.5 | 3.8 | 1.19M |
| December 08, 2025 | 3.87 | 3.85 | 3.85 | 4.1 | 3.6 | 1.54M |
| December 05, 2025 | 3.65 | 3.65 | 3.65 | 3.8 | 3.61 | 466,394 |
| December 04, 2025 | 3.61 | 3.65 | 3.65 | 3.8 | 3.61 | 244,198 |
| December 03, 2025 | 3.65 | 3.65 | 3.65 | 3.8 | 3.5 | 974,107 |
| December 02, 2025 | 3.65 | 3.65 | 3.65 | 3.79 | 3.6 | 369,393 |
| December 01, 2025 | 3.65 | 3.7 | 3.7 | 3.8 | 3.5 | 830,895 |
| November 28, 2025 | 3.65 | 3.65 | 3.65 | 3.79 | 3.63 | 364,501 |
| November 27, 2025 | 3.79 | 3.65 | 3.79 | 3.8 | 3.59 | 600,903 |
| November 26, 2025 | 3.7 | 3.65 | 3.65 | 3.78 | 3.5 | 2.35M |