4.95
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.95 | 4.95 | 4.95 | 5 | 4.9 | 3.51M |
| February 19, 2026 | 5.05 | 4.95 | 4.95 | 5.2 | 4.9 | 994,378 |
| February 18, 2026 | 4.9 | 5.2 | 5.2 | 5.2 | 4.9 | 1.05M |
| February 17, 2026 | 5 | 4.98 | 4.98 | 5.2 | 4.9 | 6.41M |
| February 16, 2026 | 5.05 | 5.06 | 5.06 | 5.2 | 4.9 | 398,732 |
| February 13, 2026 | 4.9 | 5.06 | 5.06 | 5.2 | 4.9 | 1.25M |
| February 12, 2026 | 5.2 | 5 | 5 | 5.2 | 4.9 | 4.04M |
| February 11, 2026 | 4.95 | 5.1 | 5.1 | 5.1 | 4.9 | 6.49M |
| February 10, 2026 | 4.95 | 5 | 5 | 5 | 4.9 | 2.77M |
| February 09, 2026 | 5.1 | 5 | 5 | 5.1 | 4.9 | 15.59M |
| February 06, 2026 | 5.1 | 5 | 4.99 | 5.1 | 4.9 | 3.38M |
| February 05, 2026 | 5.15 | 5.07 | 5.07 | 5.2 | 4.9 | 6.33M |
| February 04, 2026 | 5.2 | 5.2 | 5.2 | 5.3 | 5 | 3.62M |
| February 03, 2026 | 5.15 | 5.2 | 5.2 | 5.3 | 5 | 1.75M |
| February 02, 2026 | 5.2 | 5.15 | 5.15 | 5.4 | 5 | 8.52M |
| January 30, 2026 | 5.3 | 5.2 | 5.2 | 5.4 | 5.2 | 4.78M |
| January 29, 2026 | 5.2 | 5.2 | 5.2 | 5.4 | 5.2 | 4.07M |
| January 28, 2026 | 5.3 | 5.3 | 5.3 | 5.4 | 5.2 | 1.75M |
| January 27, 2026 | 5.4 | 5.3 | 5.3 | 5.4 | 5.2 | 6.76M |
| January 26, 2026 | 5.3 | 5.4 | 5.4 | 5.56 | 5.2 | 4.32M |
| January 23, 2026 | 5.3 | 5.3 | 5.3 | 5.4 | 5.2 | 1.82M |
| January 22, 2026 | 5.32 | 5.3 | 5.3 | 5.5 | 5.2 | 6.15M |
| January 21, 2026 | 5.1 | 5.3 | 5.3 | 5.4 | 5.03 | 13.26M |
| January 20, 2026 | 4.95 | 5.1 | 5.1 | 5.1 | 4.9 | 8.83M |
| January 19, 2026 | 4.8 | 4.9 | 4.9 | 5.02 | 4.7 | 27M |
| January 16, 2026 | 4.8 | 4.8 | 4.8 | 4.9 | 4.7 | 7.49M |
| January 15, 2026 | 4.75 | 4.8 | 4.8 | 4.9 | 4.7 | 7.21M |
| January 14, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.7 | 4.88M |
| January 13, 2026 | 4.7 | 4.75 | 4.75 | 4.9 | 4.6 | 7.98M |
| January 12, 2026 | 4.95 | 4.7 | 4.7 | 5.1 | 4.5 | 10.72M |
| January 09, 2026 | 3.8 | 4.9 | 4.9 | 5.7 | 3.6 | 66.71M |
| January 08, 2026 | 3.8 | 3.8 | 3.8 | 4 | 3.6 | 857,163 |
| January 07, 2026 | 3.8 | 3.8 | 3.8 | 4 | 3.6 | 2.45M |
| January 06, 2026 | 3.75 | 3.8 | 3.8 | 4 | 3.5 | 1.87M |
| January 05, 2026 | 3.75 | 3.75 | 3.75 | 3.95 | 3.5 | 959,312 |
| January 02, 2026 | 3.75 | 3.8 | 3.8 | 4 | 3.5 | 1.51M |
| December 31, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 360,106 |
| December 30, 2025 | 3.65 | 3.75 | 3.75 | 4 | 3.5 | 1.62M |
| December 29, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.5 | 3.71M |
| December 24, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.6 | 1.83M |
| December 23, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.6 | 1.91M |
| December 22, 2025 | 3.8 | 3.7 | 3.7 | 4 | 3.6 | 3.19M |
| December 19, 2025 | 3.9 | 3.6 | 3.6 | 4 | 3.6 | 3.56M |
| December 18, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.6 | 4.33M |
| December 17, 2025 | 3.7 | 3.85 | 3.85 | 4 | 3.68 | 630,307 |
| December 16, 2025 | 3.7 | 3.7 | 3.7 | 3.78 | 3.6 | 29,787 |
| December 15, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.66 | 830,282 |
| December 12, 2025 | 3.55 | 3.8 | 3.8 | 3.8 | 3.5 | 3.81M |
| December 11, 2025 | 3.55 | 3.55 | 3.55 | 3.6 | 3.54 | 811,377 |
| December 10, 2025 | 3.55 | 3.55 | 3.55 | 3.6 | 3.5 | 340,987 |
| December 09, 2025 | 3.55 | 3.55 | 3.55 | 3.6 | 3.53 | 1.86M |
| December 08, 2025 | 3.55 | 3.55 | 3.55 | 3.6 | 3.5 | 2.17M |
| December 05, 2025 | 3.65 | 3.55 | 3.55 | 3.7 | 3.5 | 2.94M |
| December 04, 2025 | 3.75 | 3.65 | 3.65 | 3.8 | 3.65 | 3.4M |
| December 03, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.7 | 1.47M |
| December 02, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.75 | 2.06M |
| December 01, 2025 | 3.75 | 3.77 | 3.77 | 3.8 | 3.7 | 3.49M |
| November 28, 2025 | 3.75 | 3.8 | 3.8 | 4 | 3.7 | 11.49M |
| November 27, 2025 | 3.7 | 3.7 | 3.7 | 3.9 | 3.6 | 4.69M |
| November 26, 2025 | 3.52 | 3.7 | 3.7 | 3.8 | 3.3 | 3.31M |