3.81
-0.055(-1.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.83 | 3.81 | 3.81 | 3.88 | 3.6 | 298,638 |
| February 19, 2026 | 3.51 | 3.86 | 3.86 | 3.87 | 3.5 | 4.12M |
| February 18, 2026 | 3.71 | 3.53 | 3.53 | 3.75 | 3.5 | 1.06M |
| February 17, 2026 | 3.87 | 3.8 | 3.8 | 3.89 | 3.7 | 1.73M |
| February 16, 2026 | 3.78 | 3.9 | 3.9 | 3.98 | 3.78 | 695,788 |
| February 13, 2026 | 3.82 | 3.9 | 3.9 | 3.9 | 3.8 | 290,782 |
| February 12, 2026 | 3.83 | 3.84 | 3.84 | 3.89 | 3.78 | 330,042 |
| February 11, 2026 | 3.8 | 3.88 | 3.88 | 3.88 | 3.73 | 1.68M |
| February 10, 2026 | 3.89 | 3.76 | 3.76 | 3.89 | 3.7 | 2.54M |
| February 09, 2026 | 3.89 | 3.88 | 3.88 | 3.9 | 3.88 | 178,845 |
| February 06, 2026 | 3.91 | 3.9 | 3.9 | 3.91 | 3.88 | 3.39M |
| February 05, 2026 | 3.9 | 3.9 | 3.9 | 3.94 | 3.85 | 1.02M |
| February 04, 2026 | 4 | 3.84 | 3.84 | 4.09 | 3.82 | 1.63M |
| February 03, 2026 | 3.94 | 4.05 | 4.05 | 4.05 | 3.86 | 1.13M |
| February 02, 2026 | 4.09 | 3.92 | 3.92 | 4.09 | 3.86 | 667,394 |
| January 30, 2026 | 4.15 | 4.07 | 4.07 | 4.26 | 4.04 | 1.09M |
| January 29, 2026 | 4.14 | 4.24 | 4.24 | 4.28 | 3.99 | 4.14M |
| January 28, 2026 | 4.07 | 4.14 | 4.14 | 4.21 | 4.02 | 1.44M |
| January 27, 2026 | 4.18 | 4.06 | 4.06 | 4.26 | 3.99 | 2.06M |
| January 26, 2026 | 4.22 | 4.11 | 4.11 | 4.31 | 4.05 | 4.46M |
| January 23, 2026 | 4 | 4.29 | 4.29 | 4.39 | 3.98 | 1.42M |
| January 22, 2026 | 4.1 | 4.21 | 4.21 | 4.36 | 3.9 | 3.79M |
| January 21, 2026 | 4.02 | 4.08 | 4.08 | 4.2 | 4 | 1.19M |
| January 20, 2026 | 3.98 | 4.1 | 4.1 | 4.2 | 3.9 | 2.73M |
| January 19, 2026 | 4.36 | 4.1 | 4.1 | 4.36 | 4 | 1.09M |
| January 16, 2026 | 4.2 | 4.1 | 4.1 | 4.45 | 4.1 | 4.15M |
| January 15, 2026 | 4.04 | 4.14 | 4.14 | 4.36 | 3.95 | 5.03M |
| January 14, 2026 | 4 | 4.03 | 4.03 | 4.31 | 3.88 | 4.6M |
| January 13, 2026 | 3.65 | 3.9 | 3.9 | 4.45 | 3.65 | 5.24M |
| January 12, 2026 | 3.5 | 3.8 | 3.8 | 3.86 | 3.43 | 2.84M |
| January 09, 2026 | 3.46 | 3.48 | 3.48 | 3.69 | 3.4 | 2.35M |
| January 08, 2026 | 3.45 | 3.4 | 3.4 | 3.57 | 3.3 | 2.11M |
| January 07, 2026 | 3.5 | 3.38 | 3.38 | 3.9 | 3.35 | 10.18M |
| January 06, 2026 | 2.96 | 3.4 | 3.4 | 4.04 | 2.93 | 9.47M |
| January 05, 2026 | 2.94 | 2.95 | 2.95 | 2.97 | 2.9 | 3.3M |
| January 02, 2026 | 2.95 | 2.94 | 2.94 | 2.95 | 2.9 | 674,042 |
| December 31, 2025 | 3 | 2.93 | 2.93 | 3 | 2.9 | 224,093 |
| December 30, 2025 | 2.85 | 2.96 | 2.96 | 2.99 | 2.85 | 1.02M |
| December 29, 2025 | 2.9 | 2.99 | 2.99 | 3 | 2.85 | 4.91M |
| December 24, 2025 | 2.95 | 2.88 | 2.88 | 2.97 | 2.87 | 418,871 |
| December 23, 2025 | 2.85 | 2.94 | 2.94 | 2.95 | 2.85 | 267,820 |
| December 22, 2025 | 2.85 | 2.95 | 2.95 | 2.95 | 2.85 | 20,517 |
| December 19, 2025 | 2.85 | 2.93 | 2.93 | 2.95 | 2.85 | 796,347 |
| December 18, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.9 | 19,423 |
| December 17, 2025 | 2.8 | 2.93 | 2.93 | 2.95 | 2.8 | 1.49M |
| December 16, 2025 | 2.9 | 2.97 | 2.97 | 3 | 2.9 | 260,822 |
| December 15, 2025 | 2.99 | 2.98 | 2.98 | 3 | 2.96 | 103,986 |
| December 12, 2025 | 2.86 | 2.95 | 2.95 | 3.04 | 2.75 | 3.1M |
| December 11, 2025 | 2.9 | 2.88 | 2.88 | 2.9 | 2.85 | 800,359 |
| December 10, 2025 | 2.93 | 2.91 | 2.91 | 2.93 | 2.85 | 177,928 |
| December 09, 2025 | 3 | 2.92 | 2.92 | 3.01 | 2.89 | 3.51M |
| December 08, 2025 | 2.98 | 2.98 | 2.98 | 3.05 | 2.95 | 508,976 |
| December 05, 2025 | 2.97 | 2.98 | 2.98 | 3 | 2.92 | 806,770 |
| December 04, 2025 | 2.91 | 2.98 | 2.98 | 3.05 | 2.88 | 4.68M |
| December 03, 2025 | 2.9 | 2.98 | 2.98 | 3 | 2.85 | 3.45M |
| December 02, 2025 | 2.99 | 2.94 | 2.94 | 3.03 | 2.94 | 2.84M |
| December 01, 2025 | 3.25 | 3 | 3 | 3.25 | 2.99 | 5.54M |
| November 28, 2025 | 2.63 | 3.2 | 3.2 | 3.5 | 2.6 | 21.36M |
| November 27, 2025 | 2.75 | 2.72 | 2.72 | 2.8 | 2.4 | 6.24M |
| November 26, 2025 | 2.6 | 2.44 | 2.44 | 2.6 | 2.35 | 1.73M |