3.03
-0.075(-2.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.05 | 3.03 | 3.03 | 3.1 | 3.03 | 5.5M |
| February 19, 2026 | 3.05 | 3.1 | 3.1 | 3.1 | 3 | 1.43M |
| February 18, 2026 | 3.1 | 3.05 | 3.05 | 3.14 | 3 | 2.64M |
| February 17, 2026 | 3.1 | 3.16 | 3.16 | 3.2 | 3 | 3M |
| February 16, 2026 | 3.25 | 3.1 | 3.1 | 3.4 | 3.03 | 6.19M |
| February 13, 2026 | 3.28 | 3.29 | 3.29 | 3.3 | 3.19 | 2.2M |
| February 12, 2026 | 3.2 | 3.3 | 3.3 | 3.35 | 3.2 | 2.49M |
| February 11, 2026 | 3.38 | 3.28 | 3.28 | 3.4 | 3.28 | 2.76M |
| February 10, 2026 | 3.38 | 3.38 | 3.38 | 3.4 | 3.35 | 4.88M |
| February 09, 2026 | 3.38 | 3.38 | 3.38 | 3.4 | 3.35 | 3.89M |
| February 06, 2026 | 3.38 | 3.38 | 3.38 | 3.47 | 3.35 | 3.36M |
| February 05, 2026 | 3.43 | 3.38 | 3.38 | 3.45 | 3.35 | 4.69M |
| February 04, 2026 | 3.43 | 3.43 | 3.43 | 3.5 | 3.4 | 14.04M |
| February 03, 2026 | 3.36 | 3.43 | 3.43 | 3.52 | 3.35 | 22.66M |
| February 02, 2026 | 3.35 | 3.35 | 3.35 | 3.4 | 3.3 | 26.21M |
| January 30, 2026 | 3.43 | 3.35 | 3.35 | 3.47 | 3.3 | 5.03M |
| January 29, 2026 | 3.5 | 3.52 | 3.52 | 3.55 | 3.4 | 3.51M |
| January 28, 2026 | 3.5 | 3.46 | 3.46 | 3.56 | 3.45 | 5.18M |
| January 27, 2026 | 3.48 | 3.48 | 3.48 | 3.55 | 3.45 | 6.47M |
| January 26, 2026 | 3.45 | 3.45 | 3.45 | 3.48 | 3.41 | 5.61M |
| January 23, 2026 | 3.45 | 3.45 | 3.45 | 3.5 | 3.4 | 5.96M |
| January 22, 2026 | 3.53 | 3.44 | 3.44 | 3.53 | 3.4 | 4.52M |
| January 21, 2026 | 3.45 | 3.45 | 3.45 | 3.5 | 3.33 | 8.29M |
| January 20, 2026 | 3.57 | 3.45 | 3.45 | 3.6 | 3.3 | 35.73M |
| January 19, 2026 | 4.95 | 4.6 | 4.6 | 5.53 | 4.5 | 5.49M |
| January 16, 2026 | 4.7 | 5 | 5 | 5 | 4.7 | 3.13M |
| January 15, 2026 | 4.35 | 4.7 | 4.7 | 4.9 | 4.3 | 4.35M |
| January 14, 2026 | 4.3 | 4.35 | 4.35 | 4.4 | 4.2 | 383,165 |
| January 13, 2026 | 4.4 | 4.3 | 4.3 | 4.5 | 4.2 | 836,197 |
| January 12, 2026 | 4.3 | 4.5 | 4.5 | 4.5 | 4.2 | 2.37M |
| January 09, 2026 | 4.1 | 4.25 | 4.25 | 4.3 | 4.1 | 2.07M |
| January 08, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 1.36M |
| January 07, 2026 | 4.4 | 4 | 4 | 4.5 | 4 | 1.58M |
| January 06, 2026 | 4.21 | 4.2 | 4.2 | 4.5 | 4 | 3.4M |
| January 05, 2026 | 3.6 | 4.3 | 4.3 | 4.3 | 3.5 | 4.75M |
| January 02, 2026 | 3.35 | 3.6 | 3.6 | 3.7 | 3.3 | 2.44M |
| December 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.3 | 504,895 |
| December 30, 2025 | 3.2 | 3.35 | 3.35 | 3.4 | 3.2 | 1.36M |
| December 29, 2025 | 3.05 | 3.2 | 3.1 | 3.3 | 3 | 2.05M |
| December 24, 2025 | 3.05 | 3.05 | 3.05 | 3.15 | 3 | 597,190 |
| December 23, 2025 | 3 | 3.05 | 3.05 | 3.1 | 2.87 | 839,880 |
| December 22, 2025 | 3.1 | 3 | 3 | 3.2 | 2.9 | 1.46M |
| December 19, 2025 | 3.1 | 3.1 | 3.1 | 3.2 | 2.94 | 372,650 |
| December 18, 2025 | 3.25 | 3.1 | 3.1 | 3.25 | 3 | 636,648 |
| December 17, 2025 | 3.22 | 3.25 | 3.25 | 3.5 | 3.11 | 1.56M |
| December 16, 2025 | 3.3 | 3.25 | 3.25 | 3.3 | 3.1 | 440,625 |
| December 15, 2025 | 3.15 | 3.2 | 3.2 | 3.3 | 3.04 | 373,148 |
| December 12, 2025 | 3.15 | 3.16 | 3.16 | 3.16 | 3.15 | 31,318 |
| December 11, 2025 | 3.15 | 3.15 | 3.15 | 3.2 | 3 | 256,810 |
| December 10, 2025 | 3.15 | 3.15 | 3.15 | 3.3 | 3 | 647,525 |
| December 09, 2025 | 3.15 | 3.15 | 3.15 | 3.2 | 3.11 | 107,822 |
| December 08, 2025 | 3.05 | 3.15 | 3.15 | 3.3 | 2.9 | 423,191 |
| December 05, 2025 | 3.1 | 3.05 | 3.05 | 3.19 | 2.92 | 745,793 |
| December 04, 2025 | 2.9 | 3.2 | 3.2 | 3.2 | 2.9 | 500,804 |
| December 03, 2025 | 2.9 | 2.9 | 2.9 | 3 | 2.7 | 715,256 |
| December 02, 2025 | 2.9 | 2.9 | 2.9 | 3 | 2.8 | 290,107 |
| December 01, 2025 | 2.65 | 2.82 | 2.82 | 3 | 2.65 | 990,988 |
| November 28, 2025 | 2.8 | 2.8 | 2.8 | 2.9 | 2.7 | 307,368 |
| November 27, 2025 | 2.8 | 2.8 | 2.8 | 2.9 | 2.73 | 517,293 |
| November 26, 2025 | 2.8 | 2.7 | 2.7 | 2.9 | 2.7 | 156,763 |