9.27
+0.0885(+0.96%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.2 | 9.27 | 9.27 | 9.27 | 9.2 | 46,930 |
| February 19, 2026 | 9.21 | 9.18 | 9.18 | 9.21 | 9.16 | 40,831 |
| February 18, 2026 | 9.11 | 9.2 | 9.2 | 9.2 | 9.11 | 17,864 |
| February 17, 2026 | 9.02 | 9.11 | 9.11 | 9.11 | 9.02 | 89,978 |
| February 16, 2026 | 9.04 | 9 | 9 | 9.04 | 9 | 34,479 |
| February 13, 2026 | 9.03 | 9.02 | 9.02 | 9.04 | 9 | 18,645 |
| February 12, 2026 | 9.21 | 9.15 | 9.15 | 9.21 | 9.15 | 21,567 |
| February 11, 2026 | 9.17 | 9.08 | 9.08 | 9.18 | 9.08 | 33,448 |
| February 10, 2026 | 9.19 | 9.16 | 9.16 | 9.19 | 9.15 | 73,610 |
| February 09, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.08 | 37,278 |
| February 06, 2026 | 8.94 | 9.04 | 9.04 | 9.04 | 8.94 | 6,781 |
| February 05, 2026 | 9.01 | 8.98 | 8.98 | 9.03 | 8.96 | 28,557 |
| February 04, 2026 | 8.99 | 9 | 9 | 9.04 | 8.97 | 14,701 |
| February 03, 2026 | 9.09 | 8.97 | 8.97 | 9.09 | 8.95 | 9,208 |
| February 02, 2026 | 8.89 | 9.02 | 9.02 | 9.03 | 8.89 | 31,692 |
| January 30, 2026 | 8.91 | 8.94 | 8.94 | 8.97 | 8.9 | 23,111 |
| January 29, 2026 | 8.9 | 8.86 | 8.86 | 8.98 | 8.86 | 6,676 |
| January 28, 2026 | 9.06 | 8.95 | 8.95 | 9.06 | 8.95 | 18,124 |
| January 27, 2026 | 8.98 | 9.01 | 9.01 | 9.01 | 8.98 | 272 |
| January 26, 2026 | 8.9 | 8.95 | 8.95 | 8.97 | 8.9 | 1,766 |
| January 23, 2026 | 8.96 | 8.9 | 8.9 | 8.96 | 8.88 | 46,242 |
| January 22, 2026 | 8.97 | 8.98 | 8.98 | 9 | 8.97 | 8,904 |
| January 21, 2026 | 8.87 | 8.87 | 8.87 | 8.88 | 8.82 | 43,257 |
| January 20, 2026 | 8.82 | 8.87 | 8.87 | 8.87 | 8.8 | 23,875 |
| January 19, 2026 | 8.92 | 8.89 | 8.89 | 8.94 | 8.87 | 78,408 |
| January 16, 2026 | 9.04 | 9.01 | 9.01 | 9.04 | 9 | 9,998 |
| January 15, 2026 | 9.04 | 9.06 | 9.06 | 9.06 | 9.02 | 9,191 |
| January 14, 2026 | 8.99 | 8.99 | 8.99 | 9 | 8.99 | 27,997 |
| January 13, 2026 | 9.01 | 8.99 | 8.99 | 9.01 | 8.98 | 34,244 |
| January 12, 2026 | 9 | 9 | 9 | 9 | 8.96 | 3,250 |
| January 09, 2026 | 8.96 | 8.99 | 8.99 | 8.99 | 8.96 | 147,855 |
| January 08, 2026 | 8.92 | 8.89 | 8.89 | 8.92 | 8.89 | 12,364 |
| January 07, 2026 | 8.92 | 8.9 | 8.9 | 8.92 | 8.88 | 6,056 |
| January 06, 2026 | 8.88 | 8.91 | 8.91 | 8.92 | 8.85 | 64,584 |
| January 05, 2026 | 8.92 | 8.9 | 8.9 | 8.92 | 8.86 | 631,785 |
| January 02, 2026 | 8.8 | 8.84 | 8.84 | 8.85 | 8.8 | 6,682 |
| December 31, 2025 | 8.78 | 8.79 | 8.79 | 8.79 | 8.78 | 35,901 |
| December 30, 2025 | 8.74 | 8.82 | 8.82 | 8.82 | 8.73 | 29,224 |
| December 29, 2025 | 8.73 | 8.72 | 8.72 | 8.74 | 8.72 | 61,436 |
| December 24, 2025 | 8.73 | 8.73 | 8.73 | 8.74 | 8.73 | 622 |
| December 23, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 2,599 |
| December 22, 2025 | 8.76 | 8.74 | 8.74 | 8.76 | 8.72 | 16,005 |
| December 19, 2025 | 8.75 | 8.78 | 8.78 | 8.78 | 8.74 | 21,680 |
| December 18, 2025 | 8.7 | 8.75 | 8.75 | 8.75 | 8.69 | 35,830 |
| December 17, 2025 | 8.75 | 8.69 | 8.69 | 8.75 | 8.69 | 41,747 |
| December 16, 2025 | 8.76 | 8.71 | 8.71 | 8.76 | 8.71 | 4,307 |
| December 15, 2025 | 8.73 | 8.77 | 8.77 | 8.77 | 8.73 | 17,654 |
| December 12, 2025 | 8.77 | 8.73 | 8.73 | 8.77 | 8.73 | 7,878 |
| December 11, 2025 | 8.62 | 8.71 | 8.71 | 8.73 | 8.62 | 389 |
| December 10, 2025 | 8.65 | 8.63 | 8.63 | 8.65 | 8.63 | 14,712 |
| December 09, 2025 | 8.68 | 8.67 | 8.67 | 8.68 | 8.65 | 1,747 |
| December 08, 2025 | 8.67 | 8.65 | 8.65 | 8.68 | 8.65 | 10,808 |
| December 05, 2025 | 8.68 | 8.66 | 8.66 | 8.69 | 8.66 | 30 |
| December 04, 2025 | 8.66 | 8.66 | 8.66 | 8.67 | 8.65 | 588,049 |
| December 03, 2025 | 8.7 | 8.62 | 8.62 | 8.7 | 8.62 | 14,139 |
| December 02, 2025 | 8.67 | 8.68 | 8.68 | 8.71 | 8.67 | 3,677 |
| December 01, 2025 | 8.64 | 8.66 | 8.66 | 8.66 | 8.6 | 453,838 |
| November 28, 2025 | 8.6 | 8.62 | 8.62 | 8.63 | 8.6 | 50,364 |
| November 27, 2025 | 8.58 | 8.59 | 8.59 | 8.62 | 8.58 | 26,463 |
| November 26, 2025 | 8.54 | 8.6 | 8.6 | 8.6 | 8.54 | 43,371 |