7.63
+0.0585(+0.77%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.61 | 7.63 | 7.63 | 7.63 | 7.59 | 20,911 |
| February 19, 2026 | 7.58 | 7.57 | 7.57 | 7.58 | 7.57 | 10,722 |
| February 18, 2026 | 7.56 | 7.6 | 7.6 | 7.6 | 7.56 | 14,469 |
| February 17, 2026 | 7.47 | 7.53 | 7.53 | 7.53 | 7.46 | 25,812 |
| February 16, 2026 | 7.46 | 7.44 | 7.44 | 7.47 | 7.44 | 2,912 |
| February 13, 2026 | 7.47 | 7.45 | 7.45 | 7.47 | 7.43 | 4,892 |
| February 12, 2026 | 7.56 | 7.46 | 7.46 | 7.56 | 7.46 | 427 |
| February 11, 2026 | 7.48 | 7.5 | 7.5 | 7.51 | 7.48 | 7,295 |
| February 10, 2026 | 7.5 | 7.51 | 7.51 | 7.52 | 7.5 | 91 |
| February 09, 2026 | 7.48 | 7.49 | 7.49 | 7.49 | 7.48 | 22 |
| February 06, 2026 | 7.34 | 7.42 | 7.42 | 7.42 | 7.34 | 124,651 |
| February 05, 2026 | 7.42 | 7.38 | 7.38 | 7.43 | 7.36 | 158,119 |
| February 04, 2026 | 7.39 | 7.41 | 7.41 | 7.45 | 7.36 | 34,632 |
| February 03, 2026 | 7.47 | 7.39 | 7.39 | 7.47 | 7.38 | 75,926 |
| February 02, 2026 | 7.32 | 7.42 | 7.42 | 7.43 | 7.32 | 2,639 |
| January 30, 2026 | 7.37 | 7.35 | 7.35 | 7.37 | 7.35 | 3,533 |
| January 29, 2026 | 7.35 | 7.3 | 7.3 | 7.35 | 7.3 | 16,565 |
| January 28, 2026 | 7.4 | 7.32 | 7.32 | 7.41 | 7.32 | 26,240 |
| January 27, 2026 | 7.37 | 7.41 | 7.41 | 7.41 | 7.37 | 13,313 |
| January 26, 2026 | 7.32 | 7.35 | 7.35 | 7.37 | 7.32 | 27,327 |
| January 23, 2026 | 7.35 | 7.32 | 7.32 | 7.35 | 7.31 | 5,036 |
| January 22, 2026 | 7.36 | 7.37 | 7.37 | 7.38 | 7.36 | 1,953 |
| January 21, 2026 | 7.26 | 7.29 | 7.29 | 7.29 | 7.26 | 912 |
| January 20, 2026 | 7.27 | 7.29 | 7.29 | 7.29 | 7.27 | 509 |
| January 19, 2026 | 7.31 | 7.3 | 7.3 | 7.32 | 7.3 | 43,271 |
| January 16, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.38 | 10,468 |
| January 15, 2026 | 7.37 | 7.4 | 7.4 | 7.41 | 7.37 | 7,347 |
| January 14, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.35 | 1,922 |
| January 13, 2026 | 7.33 | 7.34 | 7.34 | 7.34 | 7.33 | 4 |
| January 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 360 |
| January 09, 2026 | 7.3 | 7.34 | 7.34 | 7.34 | 7.3 | 19,979 |
| January 08, 2026 | 7.28 | 7.27 | 7.27 | 7.29 | 7.27 | 167,577 |
| January 07, 2026 | 7.3 | 7.29 | 7.29 | 7.3 | 7.28 | 78,410 |
| January 06, 2026 | 7.26 | 7.29 | 7.29 | 7.3 | 7.26 | 21,211 |
| January 05, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.23 | 62,100 |
| January 02, 2026 | 7.21 | 7.2 | 7.2 | 7.22 | 7.2 | 9 |
| December 31, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.16 | 5,190 |
| December 30, 2025 | 7.19 | 7.19 | 7.19 | 7.2 | 7.19 | 2,986 |
| December 29, 2025 | 7.17 | 7.14 | 7.14 | 7.17 | 7.14 | 20 |
| December 24, 2025 | 7.15 | 7.14 | 7.14 | 7.15 | 7.14 | 4 |
| December 23, 2025 | 7.13 | 7.14 | 7.14 | 7.15 | 7.13 | 1,412 |
| December 22, 2025 | 7.13 | 7.13 | 7.13 | 7.14 | 7.11 | 1,103 |
| December 19, 2025 | 7.11 | 7.15 | 7.15 | 7.15 | 7.11 | 816 |
| December 18, 2025 | 7.08 | 7.12 | 7.12 | 7.12 | 7.08 | 10 |
| December 17, 2025 | 7.11 | 7.06 | 7.06 | 7.11 | 7.06 | 2,401 |
| December 16, 2025 | 7.1 | 7.06 | 7.06 | 7.1 | 7.06 | 3.04M |
| December 15, 2025 | 7.08 | 7.11 | 7.11 | 7.11 | 7.08 | 2,154 |
| December 12, 2025 | 7.11 | 7.06 | 7.06 | 7.11 | 7.06 | 1,004 |
| December 11, 2025 | 7 | 7.06 | 7.06 | 7.08 | 7 | 29,950 |
| December 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0 |
| December 09, 2025 | 7.06 | 7.06 | 7.01 | 7.07 | 7.05 | 2,433 |
| December 08, 2025 | 7.07 | 7.06 | 7.01 | 7.08 | 7.06 | 37,845 |
| December 05, 2025 | 7.09 | 7.07 | 7.07 | 7.1 | 7.07 | 53,010 |
| December 04, 2025 | 7.07 | 7.08 | 7.08 | 7.08 | 7.07 | 3,854 |
| December 03, 2025 | 7.1 | 7.05 | 7.05 | 7.1 | 7.05 | 16 |
| December 02, 2025 | 7.09 | 7.09 | 7.09 | 7.1 | 7.09 | 280 |
| December 01, 2025 | 7.07 | 7.08 | 7.08 | 7.08 | 7.07 | 1,566 |
| November 28, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.06 | 12,059 |
| November 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 155 |
| November 26, 2025 | 7.01 | 7.04 | 7.04 | 7.04 | 7.01 | 9,842 |