9.20
+0.071(+0.78%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.15 | 9.2 | 9.2 | 9.2 | 9.15 | 23,690 |
| February 19, 2026 | 9.18 | 9.13 | 9.13 | 9.18 | 9.11 | 36,618 |
| February 18, 2026 | 9.08 | 9.16 | 9.16 | 9.17 | 9.08 | 55,565 |
| February 17, 2026 | 8.99 | 9.08 | 9.08 | 9.08 | 8.99 | 36,112 |
| February 16, 2026 | 9 | 8.97 | 8.97 | 9 | 8.97 | 7,341 |
| February 13, 2026 | 8.99 | 8.97 | 8.97 | 9 | 8.94 | 58,313 |
| February 12, 2026 | 9.12 | 9 | 9 | 9.12 | 9 | 83,422 |
| February 11, 2026 | 9.06 | 9.05 | 9.05 | 9.06 | 9.01 | 7,392 |
| February 10, 2026 | 9.04 | 9.04 | 9.04 | 9.06 | 9.04 | 133,103 |
| February 09, 2026 | 9 | 9.02 | 9.02 | 9.03 | 8.97 | 21,971 |
| February 06, 2026 | 8.88 | 8.94 | 8.94 | 8.94 | 8.86 | 46,776 |
| February 05, 2026 | 8.94 | 8.9 | 8.9 | 8.95 | 8.87 | 15,312 |
| February 04, 2026 | 8.9 | 8.94 | 8.94 | 8.98 | 8.88 | 1.23M |
| February 03, 2026 | 8.98 | 8.92 | 8.92 | 9 | 8.89 | 18,334 |
| February 02, 2026 | 8.8 | 8.94 | 8.94 | 8.95 | 8.8 | 29,701 |
| January 30, 2026 | 8.82 | 8.86 | 8.86 | 8.89 | 8.82 | 33,285 |
| January 29, 2026 | 8.84 | 8.8 | 8.8 | 8.88 | 8.8 | 53,418 |
| January 28, 2026 | 8.92 | 8.83 | 8.83 | 8.92 | 8.83 | 52,695 |
| January 27, 2026 | 8.88 | 8.92 | 8.92 | 8.93 | 8.87 | 527,221 |
| January 26, 2026 | 8.85 | 8.85 | 8.85 | 8.87 | 8.83 | 564,353 |
| January 23, 2026 | 8.86 | 8.81 | 8.81 | 8.86 | 8.8 | 93,637 |
| January 22, 2026 | 8.88 | 8.86 | 8.86 | 8.89 | 8.84 | 33,344 |
| January 21, 2026 | 8.78 | 8.78 | 8.78 | 8.79 | 8.75 | 19,609 |
| January 20, 2026 | 8.76 | 8.79 | 8.79 | 8.79 | 8.75 | 1,732 |
| January 19, 2026 | 8.79 | 8.79 | 8.79 | 8.84 | 8.78 | 47,848 |
| January 16, 2026 | 8.92 | 8.89 | 8.89 | 8.92 | 8.88 | 21,607 |
| January 15, 2026 | 8.9 | 8.92 | 8.92 | 8.93 | 8.89 | 69,542 |
| January 14, 2026 | 8.87 | 8.87 | 8.87 | 8.88 | 8.85 | 6,815 |
| January 13, 2026 | 8.86 | 8.85 | 8.85 | 8.87 | 8.83 | 23,749 |
| January 12, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.82 | 65,265 |
| January 09, 2026 | 8.8 | 8.85 | 8.85 | 8.85 | 8.8 | 48,519 |
| January 08, 2026 | 8.8 | 8.76 | 8.76 | 8.8 | 8.76 | 110,544 |
| January 07, 2026 | 8.81 | 8.79 | 8.79 | 8.81 | 8.77 | 2,490 |
| January 06, 2026 | 8.75 | 8.78 | 8.78 | 8.8 | 8.72 | 62,012 |
| January 05, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.68 | 218,239 |
| January 02, 2026 | 8.64 | 8.68 | 8.68 | 8.71 | 8.64 | 9,615 |
| December 31, 2025 | 8.68 | 8.64 | 8.64 | 8.68 | 8.63 | 71,827 |
| December 30, 2025 | 8.61 | 8.67 | 8.67 | 8.67 | 8.61 | 61,169 |
| December 29, 2025 | 8.64 | 8.6 | 8.6 | 8.65 | 8.6 | 65,713 |
| December 24, 2025 | 8.62 | 8.6 | 8.6 | 8.62 | 8.6 | 701 |
| December 23, 2025 | 8.59 | 8.61 | 8.61 | 8.62 | 8.59 | 381 |
| December 22, 2025 | 8.6 | 8.58 | 8.58 | 8.62 | 8.57 | 3,174 |
| December 19, 2025 | 8.55 | 8.61 | 8.61 | 8.62 | 8.55 | 36,810 |
| December 18, 2025 | 8.52 | 8.57 | 8.57 | 8.57 | 8.51 | 21,221 |
| December 17, 2025 | 8.56 | 8.51 | 8.51 | 8.57 | 8.51 | 122,372 |
| December 16, 2025 | 8.56 | 8.52 | 8.52 | 8.56 | 8.51 | 7,601 |
| December 15, 2025 | 8.53 | 8.58 | 8.58 | 8.58 | 8.52 | 16,365 |
| December 12, 2025 | 8.57 | 8.51 | 8.51 | 8.57 | 8.51 | 21,629 |
| December 11, 2025 | 8.46 | 8.51 | 8.51 | 8.53 | 8.46 | 38,102 |
| December 10, 2025 | 8.44 | 8.44 | 8.44 | 8.45 | 8.43 | 232,234 |
| December 09, 2025 | 8.47 | 8.45 | 8.45 | 8.47 | 8.45 | 24,920 |
| December 08, 2025 | 8.49 | 8.45 | 8.45 | 8.49 | 8.45 | 272 |
| December 05, 2025 | 8.48 | 8.46 | 8.46 | 8.5 | 8.46 | 338,646 |
| December 04, 2025 | 8.48 | 8.47 | 8.47 | 8.48 | 8.46 | 17,660 |
| December 03, 2025 | 8.51 | 8.44 | 8.44 | 8.51 | 8.44 | 157,156 |
| December 02, 2025 | 8.47 | 8.49 | 8.49 | 8.51 | 8.47 | 53,985 |
| December 01, 2025 | 8.46 | 8.47 | 8.47 | 8.48 | 8.44 | 31,945 |
| November 28, 2025 | 8.47 | 8.46 | 8.46 | 8.47 | 8.43 | 38,278 |
| November 27, 2025 | 8.43 | 8.43 | 8.43 | 8.45 | 8.43 | 38,863 |
| November 26, 2025 | 8.4 | 8.44 | 8.44 | 8.44 | 8.38 | 55,122 |