3.88
+0.125(+3.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.88 | 3.88 | 3.88 | 4 | 3.75 | 242,830 |
| February 19, 2026 | 4.25 | 3.75 | 3.75 | 4.25 | 3.75 | 635,841 |
| February 18, 2026 | 3.83 | 4 | 4 | 4.28 | 3.83 | 1.65M |
| February 17, 2026 | 4 | 3.8 | 3.8 | 4.25 | 3.75 | 999,717 |
| February 16, 2026 | 4.13 | 3.8 | 3.8 | 4.25 | 3.8 | 980,530 |
| February 13, 2026 | 4.05 | 4.13 | 4.13 | 4.5 | 4 | 1.07M |
| February 12, 2026 | 4.13 | 4.05 | 4.05 | 4.5 | 4 | 1.21M |
| February 11, 2026 | 4.05 | 4.13 | 4.13 | 4.5 | 3.74 | 5.11M |
| February 10, 2026 | 5.8 | 5.6 | 5.6 | 6 | 5.6 | 384,297 |
| February 09, 2026 | 5.8 | 5.8 | 5.8 | 6 | 5.6 | 82,507 |
| February 06, 2026 | 5.8 | 5.8 | 5.8 | 5.85 | 5.5 | 360,250 |
| February 05, 2026 | 5.5 | 5.6 | 5.6 | 6 | 5.5 | 425,882 |
| February 04, 2026 | 5.4 | 5.52 | 5.52 | 6 | 5.4 | 1.21M |
| February 03, 2026 | 5.75 | 5.3 | 5.3 | 6 | 5.2 | 702,896 |
| February 02, 2026 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 177,396 |
| January 30, 2026 | 5.9 | 5.75 | 5.75 | 6 | 5.5 | 269,835 |
| January 29, 2026 | 5.9 | 5.9 | 5.9 | 6 | 5.87 | 195,284 |
| January 28, 2026 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 126,953 |
| January 27, 2026 | 6.25 | 5.9 | 5.9 | 6.25 | 5.8 | 382,219 |
| January 26, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 254,866 |
| January 23, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6.03 | 449,186 |
| January 22, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6.03 | 45,133 |
| January 21, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6.03 | 564,475 |
| January 20, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 812,573 |
| January 19, 2026 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 622,270 |
| January 16, 2026 | 6.15 | 6.08 | 6.08 | 6.5 | 5.81 | 2.09M |
| January 15, 2026 | 6.25 | 6.15 | 6.15 | 6.5 | 5.85 | 197,387 |
| January 14, 2026 | 6.25 | 6.03 | 6.03 | 6.5 | 6 | 21,464 |
| January 13, 2026 | 6.25 | 6.25 | 6.25 | 6.28 | 6 | 330,981 |
| January 12, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 606,760 |
| January 09, 2026 | 6.36 | 6.04 | 6.04 | 6.36 | 6 | 76,899 |
| January 08, 2026 | 5.9 | 6.25 | 6.25 | 6.5 | 5.9 | 290,204 |
| January 07, 2026 | 5.9 | 5.9 | 5.9 | 5.91 | 5.8 | 203,990 |
| January 06, 2026 | 5.9 | 5.9 | 5.9 | 5.99 | 5.8 | 111,316 |
| January 05, 2026 | 5.9 | 5.9 | 5.9 | 5.99 | 5.8 | 500,060 |
| January 02, 2026 | 5.9 | 5.9 | 5.9 | 5.99 | 5.8 | 193,362 |
| December 31, 2025 | 5.9 | 5.9 | 5.9 | 5.99 | 5.8 | 620,320 |
| December 30, 2025 | 5.9 | 6 | 6 | 6 | 5.8 | 91,363 |
| December 29, 2025 | 5.9 | 5.8 | 5.8 | 5.99 | 5.8 | 561,166 |
| December 24, 2025 | 5.9 | 5.9 | 5.9 | 5.95 | 5.85 | 200,317 |
| December 23, 2025 | 6.25 | 5.9 | 5.9 | 6.25 | 5.73 | 2.14M |
| December 22, 2025 | 6.25 | 6.25 | 6.25 | 6.44 | 6 | 808,418 |
| December 19, 2025 | 6.25 | 6.25 | 6.25 | 6.44 | 6 | 44,840 |
| December 18, 2025 | 6.25 | 6 | 6 | 6.44 | 5.9 | 3.31M |
| December 17, 2025 | 6.25 | 6.25 | 6.25 | 6.34 | 6 | 637,515 |
| December 16, 2025 | 6.25 | 6.25 | 6.25 | 6.45 | 6.2 | 238,944 |
| December 15, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.2 | 771,431 |
| December 12, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.2 | 64,369 |
| December 11, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.2 | 98,466 |
| December 10, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.2 | 422,685 |
| December 09, 2025 | 6.75 | 6.25 | 6.25 | 6.75 | 6.15 | 2.83M |
| December 08, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.63 | 488,661 |
| December 05, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.63 | 271,219 |
| December 04, 2025 | 6.6 | 6.75 | 6.75 | 7 | 6.5 | 260,928 |
| December 03, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.64 | 160,347 |
| December 02, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.48 | 486,240 |
| December 01, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.63 | 17,104 |
| November 28, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.63 | 908,446 |
| November 27, 2025 | 6.75 | 6.75 | 6.75 | 6.89 | 6.63 | 152,639 |
| November 26, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.63 | 420,097 |