3.85
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.85 | 3.85 | 3.85 | 4.2 | 3.8 | 55,704 |
| February 19, 2026 | 3.85 | 4.2 | 4.2 | 4.2 | 3.5 | 273 |
| February 18, 2026 | 3.85 | 3.85 | 3.85 | 4.2 | 3.5 | 446 |
| February 17, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.78 | 34,323 |
| February 16, 2026 | 3.85 | 3.85 | 3.85 | 4.2 | 3.85 | 42 |
| February 13, 2026 | 3.85 | 3.85 | 3.85 | 4.19 | 3.85 | 176,000 |
| February 12, 2026 | 3.9 | 3.85 | 3.85 | 3.9 | 3.71 | 261,827 |
| February 11, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 171,471 |
| February 10, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.77 | 5,622 |
| February 09, 2026 | 3.9 | 3.9 | 3.9 | 4.3 | 3.54 | 8,800 |
| February 06, 2026 | 3.9 | 3.9 | 3.9 | 4.3 | 3.5 | 383,410 |
| February 05, 2026 | 4 | 3.9 | 3.9 | 4 | 3.57 | 303,230 |
| February 04, 2026 | 4 | 4 | 4 | 4.5 | 4 | 105 |
| February 03, 2026 | 4 | 4 | 4 | 4 | 4 | 1.4M |
| February 02, 2026 | 4 | 4 | 4 | 4 | 3.69 | 212,128 |
| January 30, 2026 | 4 | 4 | 4 | 4 | 4 | 2,100 |
| January 29, 2026 | 4 | 4 | 4 | 4.5 | 3.5 | 1,018 |
| January 28, 2026 | 4 | 4 | 4 | 4.5 | 3.5 | 6,521 |
| January 27, 2026 | 4.1 | 4 | 4 | 4.1 | 3.69 | 154,744 |
| January 26, 2026 | 4.15 | 4.1 | 4.1 | 4.15 | 3.7 | 107,500 |
| January 23, 2026 | 4.15 | 4.15 | 4.15 | 4.5 | 3.8 | 22,417 |
| January 22, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 3.96 | 146,012 |
| January 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 5.2M |
| January 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 3.98 | 170,362 |
| January 19, 2026 | 4.25 | 4.15 | 4.15 | 4.25 | 4.13 | 130,220 |
| January 16, 2026 | 4 | 4.13 | 4.13 | 4.5 | 3.5 | 200,615 |
| January 15, 2026 | 3.9 | 4 | 4 | 4.26 | 3.78 | 639,339 |
| January 14, 2026 | 3.85 | 3.9 | 3.9 | 4.3 | 3.5 | 152,919 |
| January 13, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.73M |
| January 12, 2026 | 3.85 | 3.85 | 3.85 | 4 | 3.5 | 327,982 |
| January 09, 2026 | 3.85 | 4.2 | 4.2 | 4.2 | 3.5 | 3,627 |
| January 08, 2026 | 3.85 | 3.85 | 3.85 | 4.2 | 3.5 | 750,415 |
| January 07, 2026 | 3.85 | 3.85 | 3.85 | 4.2 | 3.67 | 967,072 |
| January 06, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.78 | 218,898 |
| January 05, 2026 | 3.85 | 3.85 | 3.85 | 4.19 | 3.85 | 40,000 |
| January 02, 2026 | 3.85 | 3.85 | 3.85 | 4.2 | 3.5 | 126,226 |
| December 31, 2025 | 3.85 | 3.85 | 3.85 | 4.2 | 3.69 | 25,421 |
| December 30, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 7.25M |
| December 29, 2025 | 4.2 | 3.85 | 4.2 | 4.2 | 3.85 | 144 |
| December 24, 2025 | 4 | 3.85 | 3.85 | 4.5 | 3.79 | 215,050 |
| December 23, 2025 | 4 | 4 | 4 | 4.5 | 4 | 2,544 |
| December 22, 2025 | 4 | 4 | 4 | 4.5 | 4 | 22 |
| December 19, 2025 | 4 | 4 | 4 | 4.5 | 4 | 2.8M |
| December 18, 2025 | 3.75 | 4 | 4 | 4 | 3.5 | 215,605 |
| December 17, 2025 | 4 | 4 | 4 | 4 | 3.78 | 538,000 |
| December 16, 2025 | 4 | 4 | 4 | 4 | 4 | 82,516 |
| December 15, 2025 | 4 | 4 | 4 | 4 | 3.75 | 5,894 |
| December 12, 2025 | 4 | 4 | 4 | 4 | 4 | 896 |
| December 11, 2025 | 4 | 4 | 4 | 4 | 3.75 | 32 |
| December 10, 2025 | 4 | 4 | 4 | 4 | 3.78 | 28,500 |
| December 09, 2025 | 4 | 4 | 4 | 4.5 | 3.78 | 63,038 |
| December 08, 2025 | 4 | 4 | 4 | 4.5 | 3.5 | 8,583 |
| December 05, 2025 | 3.78 | 4 | 4 | 4.5 | 3.5 | 103,475 |
| December 04, 2025 | 4 | 4 | 4 | 4 | 3.78 | 390,909 |
| December 03, 2025 | 4 | 4 | 4 | 4.5 | 3.87 | 195,765 |
| December 02, 2025 | 3.9 | 4 | 4 | 4.5 | 3.9 | 16,022 |
| December 01, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.7 | 1,200 |
| November 28, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 556,510 |
| November 27, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.89 | 38,380 |
| November 26, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 785,320 |