7.82
-0.02100002(-0.27%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.86 | 7.82 | 7.82 | 7.93 | 7.8 | 118,984 |
| February 19, 2026 | 7.78 | 7.85 | 7.85 | 7.88 | 7.78 | 74,930 |
| February 18, 2026 | 7.77 | 7.81 | 7.81 | 7.84 | 7.74 | 77,178 |
| February 17, 2026 | 7.77 | 7.74 | 7.74 | 7.82 | 7.71 | 189,723 |
| February 16, 2026 | 7.79 | 7.74 | 7.74 | 7.9 | 7.74 | 66,821 |
| February 13, 2026 | 7.77 | 7.74 | 7.74 | 7.85 | 7.69 | 121,504 |
| February 12, 2026 | 7.83 | 7.77 | 7.77 | 7.87 | 7.77 | 174,280 |
| February 11, 2026 | 7.85 | 7.88 | 7.88 | 7.91 | 7.83 | 98,072 |
| February 10, 2026 | 7.84 | 7.83 | 7.83 | 7.88 | 7.79 | 152,574 |
| February 09, 2026 | 7.83 | 7.79 | 7.79 | 7.91 | 7.76 | 205,220 |
| February 06, 2026 | 7.77 | 7.8 | 7.8 | 7.88 | 7.73 | 246,152 |
| February 05, 2026 | 7.93 | 7.77 | 7.77 | 7.93 | 7.75 | 184,345 |
| February 04, 2026 | 7.75 | 7.73 | 7.73 | 7.77 | 7.72 | 73,233 |
| February 03, 2026 | 7.68 | 7.71 | 7.71 | 7.76 | 7.65 | 98,464 |
| February 02, 2026 | 7.6 | 7.66 | 7.66 | 7.75 | 7.39 | 233,232 |
| January 30, 2026 | 7.68 | 7.62 | 7.62 | 7.76 | 7.62 | 114,126 |
| January 29, 2026 | 7.7 | 7.68 | 7.68 | 7.86 | 7.58 | 132,861 |
| January 28, 2026 | 7.69 | 7.7 | 7.7 | 7.79 | 7.58 | 77,954 |
| January 27, 2026 | 7.66 | 7.67 | 7.67 | 7.69 | 7.63 | 89,027 |
| January 26, 2026 | 7.68 | 7.62 | 7.62 | 7.72 | 7.62 | 135,232 |
| January 23, 2026 | 7.82 | 7.68 | 7.68 | 7.84 | 7.68 | 73,218 |
| January 22, 2026 | 7.81 | 7.76 | 7.76 | 7.81 | 7.73 | 87,515 |
| January 21, 2026 | 7.64 | 7.68 | 7.68 | 7.7 | 7.56 | 88,020 |
| January 20, 2026 | 7.62 | 7.61 | 7.61 | 7.72 | 7.56 | 72,090 |
| January 19, 2026 | 7.7 | 7.65 | 7.65 | 7.7 | 7.61 | 94,076 |
| January 16, 2026 | 7.65 | 7.68 | 7.68 | 7.77 | 7.64 | 103,983 |
| January 15, 2026 | 7.52 | 7.65 | 7.65 | 7.68 | 7.52 | 94,583 |
| January 14, 2026 | 7.59 | 7.58 | 7.58 | 7.59 | 7.54 | 106,095 |
| January 13, 2026 | 7.59 | 7.57 | 7.57 | 7.6 | 7.55 | 99,876 |
| January 12, 2026 | 7.55 | 7.57 | 7.57 | 7.57 | 7.51 | 113,850 |
| January 09, 2026 | 7.51 | 7.55 | 7.55 | 7.59 | 7.47 | 151,324 |
| January 08, 2026 | 7.42 | 7.45 | 7.45 | 7.46 | 7.24 | 151,966 |
| January 07, 2026 | 7.42 | 7.41 | 7.41 | 7.55 | 7.34 | 120,380 |
| January 06, 2026 | 7.4 | 7.41 | 7.41 | 7.43 | 7.36 | 166,549 |
| January 05, 2026 | 7.37 | 7.36 | 7.36 | 7.49 | 7.28 | 177,696 |
| January 02, 2026 | 7.35 | 7.35 | 7.35 | 7.39 | 7.32 | 169,179 |
| December 31, 2025 | 7.33 | 7.31 | 7.31 | 7.36 | 7.31 | 19,155 |
| December 30, 2025 | 7.3 | 7.32 | 7.32 | 7.35 | 7.27 | 96,947 |
| December 29, 2025 | 7.35 | 7.3 | 7.3 | 7.36 | 7.28 | 195,836 |
| December 24, 2025 | 7.38 | 7.21 | 7.21 | 7.38 | 7.21 | 83,558 |
| December 23, 2025 | 7.27 | 7.29 | 7.29 | 7.33 | 7.25 | 75,764 |
| December 22, 2025 | 7.35 | 7.3 | 7.3 | 7.4 | 7.28 | 58,758 |
| December 19, 2025 | 7.35 | 7.36 | 7.36 | 7.38 | 7.32 | 41,728 |
| December 18, 2025 | 7.35 | 7.34 | 7.34 | 7.44 | 7.27 | 64,821 |
| December 17, 2025 | 7.4 | 7.36 | 7.36 | 7.42 | 7.35 | 70,545 |
| December 16, 2025 | 7.39 | 7.33 | 7.33 | 7.42 | 7.29 | 130,262 |
| December 15, 2025 | 7.44 | 7.4 | 7.4 | 7.44 | 7.39 | 84,093 |
| December 12, 2025 | 7.4 | 7.39 | 7.39 | 7.42 | 7.38 | 101,004 |
| December 11, 2025 | 7.35 | 7.37 | 7.37 | 7.48 | 7.33 | 176,194 |
| December 10, 2025 | 7.35 | 7.35 | 7.35 | 7.47 | 7.34 | 57,782 |
| December 09, 2025 | 7.45 | 7.36 | 7.36 | 7.49 | 7.33 | 116,275 |
| December 08, 2025 | 7.42 | 7.37 | 7.37 | 7.43 | 7.36 | 132,026 |
| December 05, 2025 | 7.45 | 7.42 | 7.42 | 7.51 | 7.42 | 65,760 |
| December 04, 2025 | 7.46 | 7.46 | 7.46 | 7.49 | 7.42 | 54,700 |
| December 03, 2025 | 7.46 | 7.45 | 7.45 | 7.48 | 7.42 | 71,808 |
| December 02, 2025 | 7.45 | 7.44 | 7.44 | 7.47 | 7.43 | 44,644 |
| December 01, 2025 | 7.44 | 7.44 | 7.44 | 7.54 | 7.41 | 124,655 |
| November 28, 2025 | 7.53 | 7.42 | 7.42 | 7.59 | 7.35 | 61,108 |
| November 27, 2025 | 7.45 | 7.42 | 7.42 | 7.46 | 7.41 | 32,923 |
| November 26, 2025 | 7.47 | 7.45 | 7.45 | 7.48 | 7.33 | 52,285 |