3.63
+0.22(+6.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.41 | 3.63 | 3.63 | 3.7 | 3.41 | 12.94M |
| February 19, 2026 | 3.52 | 3.41 | 3.41 | 3.69 | 3.37 | 11.59M |
| February 18, 2026 | 3.7 | 3.38 | 3.38 | 3.7 | 2.92 | 111.51M |
| February 17, 2026 | 4.5 | 4.2 | 4.2 | 4.5 | 4.08 | 4.37M |
| February 16, 2026 | 4.15 | 4.1 | 4.1 | 4.36 | 4.1 | 3.58M |
| February 13, 2026 | 4.28 | 4.18 | 4.18 | 4.5 | 4.1 | 7.33M |
| February 12, 2026 | 4.04 | 4.29 | 4.29 | 4.36 | 4 | 9.79M |
| February 11, 2026 | 4.31 | 4 | 4 | 4.57 | 3.84 | 25.34M |
| February 10, 2026 | 4.15 | 4.2 | 4.2 | 4.25 | 3.92 | 6.98M |
| February 09, 2026 | 4.23 | 4.14 | 4.14 | 4.4 | 3.9 | 14.21M |
| February 06, 2026 | 4.37 | 4.17 | 4.17 | 4.4 | 4.17 | 4.13M |
| February 05, 2026 | 4.1 | 4.29 | 4.29 | 4.39 | 4.1 | 5.04M |
| February 04, 2026 | 4.44 | 4.32 | 4.32 | 4.57 | 4.08 | 18.55M |
| February 03, 2026 | 4.57 | 4.46 | 4.46 | 4.86 | 4.46 | 3.47M |
| February 02, 2026 | 4.73 | 4.58 | 4.58 | 4.8 | 4.46 | 8.89M |
| January 30, 2026 | 4.9 | 4.73 | 4.73 | 5 | 4.6 | 3.14M |
| January 29, 2026 | 4.48 | 4.65 | 4.65 | 4.75 | 4.48 | 11.1M |
| January 28, 2026 | 4.67 | 4.53 | 4.53 | 4.85 | 4.41 | 6.42M |
| January 27, 2026 | 4.6 | 4.66 | 4.66 | 4.87 | 4.6 | 5.1M |
| January 26, 2026 | 4.8 | 4.69 | 4.69 | 5.1 | 4.56 | 10.26M |
| January 23, 2026 | 4.92 | 4.83 | 4.83 | 5.18 | 4.76 | 7.5M |
| January 22, 2026 | 4.9 | 4.93 | 4.93 | 5.2 | 4.82 | 4.75M |
| January 21, 2026 | 4.9 | 4.86 | 4.86 | 5.04 | 4.76 | 11.75M |
| January 20, 2026 | 5.12 | 4.97 | 4.97 | 5.42 | 4.64 | 16.69M |
| January 19, 2026 | 5.32 | 5.06 | 5.06 | 5.32 | 4.8 | 17.42M |
| January 16, 2026 | 5.32 | 5.18 | 5.18 | 5.38 | 5.1 | 10.42M |
| January 15, 2026 | 5.36 | 5.3 | 5.3 | 5.48 | 5.2 | 5.87M |
| January 14, 2026 | 5.6 | 5.36 | 5.36 | 5.72 | 5.2 | 13.03M |
| January 13, 2026 | 5.52 | 5.62 | 5.62 | 6 | 5.42 | 6.81M |
| January 12, 2026 | 5.68 | 5.5 | 5.5 | 5.68 | 5.39 | 11.39M |
| January 09, 2026 | 5.8 | 5.68 | 5.68 | 5.94 | 5.56 | 12.04M |
| January 08, 2026 | 6.04 | 5.8 | 5.8 | 6.08 | 5.78 | 7.95M |
| January 07, 2026 | 5.64 | 5.9 | 5.9 | 6.08 | 5.51 | 24.24M |
| January 06, 2026 | 6.26 | 5.6 | 5.6 | 6.4 | 5.38 | 30.49M |
| January 05, 2026 | 6.14 | 6.1 | 6.1 | 6.48 | 5.92 | 25.41M |
| January 02, 2026 | 5.4 | 6.14 | 6.14 | 6.2 | 5.2 | 28.37M |
| December 31, 2025 | 5.36 | 5.4 | 5.4 | 5.4 | 5.2 | 1.76M |
| December 30, 2025 | 5.36 | 5.4 | 5.4 | 5.4 | 5.12 | 18.55M |
| December 29, 2025 | 5.1 | 5.3 | 5.3 | 5.34 | 4.97 | 10.13M |
| December 24, 2025 | 5.2 | 5.14 | 5.14 | 5.2 | 4.92 | 1.53M |
| December 23, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 4.99 | 65.77M |
| December 22, 2025 | 5 | 5 | 5 | 5 | 4.76 | 14.6M |
| December 19, 2025 | 4.9 | 4.85 | 4.85 | 4.93 | 4.7 | 8.09M |
| December 18, 2025 | 4.75 | 4.83 | 4.83 | 4.85 | 4.72 | 5.8M |
| December 17, 2025 | 5.08 | 4.8 | 4.8 | 5.2 | 4.68 | 32.23M |
| December 16, 2025 | 5.14 | 5.08 | 5.08 | 5.3 | 4.92 | 6.98M |
| December 15, 2025 | 4.9 | 4.98 | 4.98 | 5.12 | 4.63 | 14.46M |
| December 12, 2025 | 4.9 | 4.89 | 4.89 | 4.91 | 4.68 | 8.74M |
| December 11, 2025 | 4.7 | 4.9 | 4.9 | 4.9 | 4.41 | 3.69M |
| December 10, 2025 | 4.65 | 4.7 | 4.7 | 4.72 | 4.4 | 18.31M |
| December 09, 2025 | 4.76 | 4.64 | 4.64 | 4.76 | 4.44 | 13.57M |
| December 08, 2025 | 4.72 | 4.53 | 4.53 | 4.72 | 4.48 | 4.78M |
| December 05, 2025 | 4.63 | 4.7 | 4.7 | 4.9 | 4.57 | 6.37M |
| December 04, 2025 | 4.86 | 4.65 | 4.65 | 4.89 | 4.51 | 3.55M |
| December 03, 2025 | 4.82 | 4.82 | 4.82 | 4.89 | 4.72 | 4.95M |
| December 02, 2025 | 4.87 | 4.72 | 4.72 | 4.9 | 4.68 | 3.32M |
| December 01, 2025 | 4.8 | 4.8 | 4.8 | 4.9 | 4.62 | 5.89M |
| November 28, 2025 | 4.9 | 4.85 | 4.85 | 4.92 | 4.71 | 8.61M |
| November 27, 2025 | 4.72 | 4.86 | 4.86 | 5 | 4.68 | 8.29M |
| November 26, 2025 | 4.8 | 4.9 | 4.9 | 4.92 | 4.62 | 7.81M |