5.63
-0.025(-0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.63 | 5.63 | 5.63 | 5.7 | 5.63 | 69,772 |
| February 19, 2026 | 5.88 | 5.65 | 5.65 | 5.88 | 5.53 | 230,381 |
| February 18, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.76 | 15,000 |
| February 17, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.87 | 3,406 |
| February 16, 2026 | 5.88 | 5.88 | 5.88 | 6 | 5.76 | 15,633 |
| February 13, 2026 | 5.88 | 5.88 | 5.88 | 6 | 5.82 | 119,528 |
| February 12, 2026 | 5.88 | 5.88 | 5.88 | 6 | 5.76 | 105,432 |
| February 11, 2026 | 5.88 | 5.88 | 5.88 | 5.89 | 5.88 | 68,000 |
| February 10, 2026 | 6.25 | 5.88 | 5.88 | 6.25 | 5.82 | 60,294 |
| February 09, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.8 | 200,009 |
| February 06, 2026 | 5.88 | 6.25 | 6.25 | 6.25 | 5.88 | 531,991 |
| February 05, 2026 | 5.88 | 5.88 | 5.88 | 6 | 5.82 | 524,637 |
| February 04, 2026 | 5.75 | 5.88 | 5.88 | 6 | 5.53 | 197,049 |
| February 03, 2026 | 5.75 | 5.75 | 5.75 | 5.89 | 5.75 | 104,385 |
| February 02, 2026 | 5.85 | 5.75 | 5.75 | 5.98 | 5.57 | 96,462 |
| January 30, 2026 | 6.25 | 5.9 | 5.9 | 6.25 | 5.73 | 142,624 |
| January 29, 2026 | 6.25 | 6.25 | 6.25 | 6.48 | 6.03 | 12,234 |
| January 28, 2026 | 5.98 | 6.25 | 6.25 | 6.25 | 5.98 | 985,207 |
| January 27, 2026 | 6.25 | 5.98 | 5.98 | 6.46 | 5.83 | 164,803 |
| January 26, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6.11 | 517,060 |
| January 23, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6.12 | 265,635 |
| January 22, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6.11 | 443,333 |
| January 21, 2026 | 7 | 6.25 | 6.25 | 7 | 6.22 | 521,516 |
| January 20, 2026 | 7 | 7 | 7 | 7 | 6.5 | 3,170 |
| January 19, 2026 | 7 | 7 | 7 | 7 | 6.53 | 339,019 |
| January 16, 2026 | 7 | 6.88 | 6.88 | 7.45 | 6.83 | 540,042 |
| January 15, 2026 | 7 | 7 | 7 | 7.2 | 6.81 | 273,860 |
| January 14, 2026 | 7 | 7 | 7 | 7.2 | 6.77 | 104,860 |
| January 13, 2026 | 7 | 7 | 7 | 7.23 | 6.55 | 132,065 |
| January 12, 2026 | 7 | 7 | 7 | 7.23 | 6.55 | 234,467 |
| January 09, 2026 | 7 | 7 | 7 | 7.49 | 6.75 | 154,806 |
| January 08, 2026 | 7 | 7 | 7 | 7.49 | 6.5 | 109,424 |
| January 07, 2026 | 7 | 7 | 7 | 7.49 | 6.5 | 72,426 |
| January 06, 2026 | 7 | 7 | 7 | 7.49 | 6.5 | 140,223 |
| January 05, 2026 | 5.9 | 7 | 7 | 7.49 | 5.75 | 926,188 |
| January 02, 2026 | 5.75 | 5.75 | 5.75 | 5.8 | 5.5 | 91,098 |
| December 31, 2025 | 5.85 | 5.75 | 5.75 | 5.85 | 5.52 | 406,267 |
| December 30, 2025 | 5.25 | 5.9 | 5.9 | 6 | 5.23 | 139,448 |
| December 29, 2025 | 5.25 | 5.25 | 5.25 | 5.6 | 5.25 | 142,657 |
| December 24, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.23 | 12,417 |
| December 23, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.14 | 268,202 |
| December 22, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.25 | 125,946 |
| December 19, 2025 | 5.85 | 5.25 | 5.25 | 6.25 | 4.76 | 1.97M |
| December 18, 2025 | 5.38 | 6.25 | 6.25 | 6.49 | 5.02 | 1.03M |
| December 17, 2025 | 5.63 | 5.63 | 5.63 | 5.67 | 5.36 | 49,849 |
| December 16, 2025 | 5.63 | 5.63 | 5.63 | 6 | 5.35 | 88,012 |
| December 15, 2025 | 5.63 | 5.63 | 5.63 | 6 | 5.59 | 42,743 |
| December 12, 2025 | 5.63 | 5.63 | 5.63 | 6 | 5.36 | 250,475 |
| December 11, 2025 | 5.75 | 5.63 | 5.63 | 6 | 5.26 | 602,522 |
| December 10, 2025 | 5.63 | 5.63 | 5.63 | 5.75 | 5.5 | 2,582 |
| December 09, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.53 | 180,000 |
| December 08, 2025 | 5.63 | 5.63 | 5.63 | 5.72 | 5.53 | 45,000 |
| December 05, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.53 | 71,999 |
| December 04, 2025 | 5.99 | 5.75 | 5.75 | 5.99 | 5.61 | 249,592 |
| December 03, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.56 | 4,238 |
| December 02, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5.62 | 106,590 |
| December 01, 2025 | 6 | 5.75 | 5.75 | 6.5 | 5.62 | 230,815 |
| November 28, 2025 | 5.75 | 5.7 | 5.7 | 6 | 5.7 | 405,030 |
| November 27, 2025 | 6 | 5.75 | 5.75 | 6.25 | 5.5 | 223,032 |
| November 26, 2025 | 6 | 6 | 6 | 6 | 5.65 | 160,403 |