2.01
+0.14(+7.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.7 | 2.01 | 2.01 | 2.01 | 1.7 | 180,395 |
| February 19, 2026 | 1.95 | 1.87 | 1.87 | 2.04 | 1.7 | 81,764 |
| February 18, 2026 | 1.69 | 1.84 | 1.84 | 2.08 | 1.69 | 289,851 |
| February 17, 2026 | 1.7 | 2.01 | 2.01 | 2.01 | 1.7 | 241,402 |
| February 16, 2026 | 1.85 | 1.89 | 1.89 | 2.08 | 1.67 | 125,880 |
| February 13, 2026 | 1.82 | 1.76 | 1.76 | 1.85 | 1.67 | 61,574 |
| February 12, 2026 | 1.66 | 1.76 | 1.76 | 1.85 | 1.66 | 163,652 |
| February 11, 2026 | 1.83 | 1.71 | 1.71 | 1.85 | 1.66 | 555,585 |
| February 10, 2026 | 1.85 | 1.78 | 1.78 | 1.85 | 1.61 | 381,453 |
| February 09, 2026 | 1.85 | 1.73 | 1.73 | 1.85 | 1.7 | 1.1M |
| February 06, 2026 | 1.8 | 1.77 | 1.7 | 2 | 1.56 | 504,752 |
| February 05, 2026 | 1.92 | 1.76 | 1.76 | 1.92 | 1.7 | 846,900 |
| February 04, 2026 | 1.88 | 1.8 | 1.8 | 1.88 | 1.7 | 12,922 |
| February 03, 2026 | 1.86 | 1.78 | 1.78 | 1.88 | 1.76 | 750,833 |
| February 02, 2026 | 1.86 | 1.85 | 1.85 | 1.88 | 1.81 | 6.33M |
| January 30, 2026 | 1.83 | 1.84 | 1.84 | 2.4 | 1.81 | 358,372 |
| January 29, 2026 | 2.18 | 2 | 2 | 2.18 | 1.82 | 137,977 |
| January 28, 2026 | 1.67 | 1.91 | 1.91 | 2 | 1.67 | 1.07M |
| January 27, 2026 | 2 | 1.96 | 1.96 | 2 | 1.8 | 2.24M |
| January 26, 2026 | 2.37 | 1.91 | 1.91 | 2.5 | 1.66 | 3.72M |
| January 23, 2026 | 2.55 | 3.23 | 3.23 | 3.23 | 2.55 | 22,275 |
| January 22, 2026 | 2.52 | 3.16 | 3.16 | 3.5 | 2.52 | 1,016 |
| January 21, 2026 | 3.5 | 3 | 3 | 3.5 | 2.52 | 93,168 |
| January 20, 2026 | 3.02 | 2.85 | 2.85 | 3.8 | 2.54 | 476,027 |
| January 19, 2026 | 3.98 | 3.51 | 3.51 | 4 | 3 | 51,097 |
| January 16, 2026 | 3 | 3.02 | 3.02 | 4 | 3 | 214,704 |
| January 15, 2026 | 3.21 | 3.51 | 3.51 | 4 | 3 | 194,115 |
| January 14, 2026 | 3.3 | 3.2 | 3.2 | 4.4 | 3.02 | 191,654 |
| January 13, 2026 | 3.02 | 3.25 | 3.25 | 3.82 | 3.02 | 219,604 |
| January 12, 2026 | 3.98 | 3.5 | 3.5 | 3.98 | 3 | 15,011 |
| January 09, 2026 | 3 | 3.2 | 3.2 | 3.98 | 3 | 367,707 |
| January 08, 2026 | 4.4 | 3.51 | 3.51 | 4.4 | 3.02 | 151,490 |
| January 07, 2026 | 3 | 3.46 | 3.46 | 4.4 | 3 | 351,317 |
| January 06, 2026 | 3.3 | 3.41 | 3.41 | 4.4 | 3 | 1.24M |
| January 05, 2026 | 3.3 | 2.7 | 2.7 | 3.3 | 2.7 | 2,682 |
| January 02, 2026 | 2.2 | 2.85 | 2.85 | 3.3 | 1.86 | 1.62M |
| December 31, 2025 | 2.8 | 2.5 | 2.5 | 3 | 2.1 | 748,968 |
| December 30, 2025 | 2.8 | 2.26 | 2.26 | 2.8 | 2.26 | 20,035 |
| December 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0 |
| December 24, 2025 | 2.8 | 2.26 | 2.26 | 2.8 | 2.26 | 41,461 |
| December 23, 2025 | 2.15 | 2.26 | 2.26 | 2.8 | 2.02 | 60,388 |
| December 22, 2025 | 2.4 | 2.36 | 2.36 | 3 | 2.36 | 537 |
| December 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0 |
| December 18, 2025 | 3 | 2.16 | 2.16 | 3 | 1.88 | 651,649 |
| December 17, 2025 | 2.7 | 2.36 | 2.36 | 2.7 | 2.02 | 20,964 |
| December 16, 2025 | 2.15 | 2.51 | 2.51 | 2.51 | 2.15 | 139,622 |
| December 15, 2025 | 2.5 | 2.26 | 2.26 | 2.5 | 2.02 | 156,916 |
| December 12, 2025 | 2.04 | 2.31 | 2.31 | 2.31 | 2.04 | 13,319 |
| December 11, 2025 | 2.7 | 2.36 | 2.36 | 2.7 | 2.02 | 501 |
| December 10, 2025 | 2.7 | 2.35 | 2.35 | 2.7 | 2.02 | 20,750 |
| December 09, 2025 | 2.8 | 2.4 | 2.4 | 2.8 | 2.02 | 37,310 |
| December 08, 2025 | 2.99 | 2.36 | 2.36 | 2.99 | 2.02 | 355,008 |
| December 05, 2025 | 2.75 | 2.6 | 2.6 | 2.8 | 2 | 452,318 |
| December 04, 2025 | 2.5 | 2.8 | 2.8 | 2.8 | 2 | 459,928 |
| December 03, 2025 | 1.99 | 2.24 | 2.24 | 2.5 | 1.72 | 1.57M |
| December 02, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0 |
| December 01, 2025 | 2 | 1.64 | 1.64 | 2 | 1.3 | 92 |
| November 28, 2025 | 1.31 | 1.61 | 1.61 | 1.9 | 1.31 | 572,292 |
| November 27, 2025 | 1.81 | 1.64 | 1.64 | 1.81 | 1.64 | 18,784 |
| November 26, 2025 | 1.4 | 1.65 | 1.65 | 1.65 | 1.4 | 62,440 |