3.45
-0.05(-1.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.5 | 3.45 | 3.45 | 3.5 | 3.22 | 169,909 |
| February 19, 2026 | 3.3 | 3.32 | 3.32 | 3.7 | 3.3 | 279,190 |
| February 18, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.32 | 48,560 |
| February 17, 2026 | 3.55 | 3.55 | 3.55 | 3.58 | 3.33 | 229,224 |
| February 16, 2026 | 3.55 | 3.55 | 3.55 | 3.6 | 3.38 | 372,478 |
| February 13, 2026 | 3.55 | 3.55 | 3.55 | 3.7 | 3.36 | 547,822 |
| February 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.36 | 22,800 |
| February 11, 2026 | 3.55 | 3.55 | 3.55 | 3.72 | 3.36 | 21,271 |
| February 10, 2026 | 3.55 | 3.55 | 3.55 | 3.75 | 3.43 | 303,629 |
| February 09, 2026 | 3.55 | 3.55 | 3.55 | 3.75 | 3.3 | 154,831 |
| February 06, 2026 | 3.6 | 3.55 | 3.34 | 3.7 | 3.34 | 880,922 |
| February 05, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.37 | 18,574 |
| February 04, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 225,000 |
| February 03, 2026 | 3.55 | 3.55 | 3.55 | 3.6 | 3.35 | 275,000 |
| February 02, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.37 | 311,436 |
| January 30, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.35 | 104,199 |
| January 29, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.36 | 134,229 |
| January 28, 2026 | 3.75 | 3.55 | 3.55 | 3.75 | 3.4 | 1.02M |
| January 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.51 | 7,133 |
| January 26, 2026 | 3.8 | 3.75 | 3.75 | 3.83 | 3.51 | 570,229 |
| January 23, 2026 | 3.8 | 3.8 | 3.8 | 3.85 | 3.63 | 80,226 |
| January 22, 2026 | 3.8 | 3.8 | 3.8 | 3.9 | 3.62 | 118,153 |
| January 21, 2026 | 3.8 | 3.82 | 3.82 | 3.82 | 3.8 | 12,616 |
| January 20, 2026 | 3.85 | 3.8 | 3.8 | 3.95 | 3.62 | 277,102 |
| January 19, 2026 | 3.85 | 3.85 | 3.85 | 3.95 | 3.72 | 454,541 |
| January 16, 2026 | 4.1 | 3.86 | 3.86 | 4.13 | 3.7 | 3.15M |
| January 15, 2026 | 3.99 | 4.1 | 4.1 | 4.47 | 3.92 | 1.81M |
| January 14, 2026 | 3.85 | 3.95 | 3.95 | 3.95 | 3.79 | 291,766 |
| January 13, 2026 | 3.7 | 3.85 | 3.85 | 3.9 | 3.53 | 589,769 |
| January 12, 2026 | 3.65 | 3.7 | 3.7 | 3.75 | 3.45 | 713,299 |
| January 09, 2026 | 3.6 | 3.65 | 3.65 | 4 | 3.45 | 1.1M |
| January 08, 2026 | 3.19 | 3.6 | 3.73 | 3.77 | 3.1 | 4.78M |
| January 07, 2026 | 2.65 | 3.05 | 3.05 | 3.22 | 2.6 | 1.7M |
| January 06, 2026 | 2.65 | 2.79 | 2.79 | 2.79 | 2.58 | 452,616 |
| January 05, 2026 | 2.65 | 2.65 | 2.65 | 2.79 | 2.55 | 1.49M |
| January 02, 2026 | 2.65 | 2.65 | 2.65 | 2.79 | 2.53 | 33,128 |
| December 31, 2025 | 2.7 | 2.65 | 2.65 | 2.7 | 2.65 | 37,034 |
| December 30, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.53 | 111,038 |
| December 29, 2025 | 2.75 | 2.7 | 2.7 | 2.88 | 2.53 | 601,238 |
| December 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.6 | 2,474 |
| December 23, 2025 | 2.75 | 2.75 | 2.75 | 2.84 | 2.63 | 270,464 |
| December 22, 2025 | 2.75 | 2.75 | 2.75 | 2.77 | 2.6 | 78,249 |
| December 19, 2025 | 2.75 | 2.75 | 2.75 | 2.79 | 2.6 | 180,550 |
| December 18, 2025 | 2.75 | 2.7 | 2.7 | 2.84 | 2.7 | 556,039 |
| December 17, 2025 | 2.75 | 2.75 | 2.75 | 2.82 | 2.6 | 457,802 |
| December 16, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.6 | 2,102 |
| December 15, 2025 | 2.85 | 2.75 | 2.75 | 2.85 | 2.6 | 387,599 |
| December 12, 2025 | 2.85 | 2.7 | 2.7 | 2.93 | 2.7 | 124,772 |
| December 11, 2025 | 2.9 | 2.85 | 2.85 | 2.9 | 2.7 | 265,146 |
| December 10, 2025 | 2.9 | 2.9 | 2.9 | 2.97 | 2.8 | 37,348 |
| December 09, 2025 | 3.15 | 2.9 | 2.9 | 3.15 | 2.9 | 1.03M |
| December 08, 2025 | 3.15 | 3.15 | 3.15 | 3.23 | 3.03 | 371,936 |
| December 05, 2025 | 3.05 | 3.15 | 3.15 | 3.24 | 3 | 1.06M |
| December 04, 2025 | 3 | 3.1 | 3.1 | 3.1 | 3 | 1.64M |
| December 03, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.9 | 180,000 |
| December 02, 2025 | 3.25 | 2.95 | 2.95 | 3.25 | 2.95 | 1.05M |
| December 01, 2025 | 3.2 | 3.2 | 3.2 | 3.26 | 3.2 | 91,290 |
| November 28, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.12 | 53,000 |
| November 27, 2025 | 3.2 | 3.2 | 3.1 | 3.26 | 3.1 | 1.25M |
| November 26, 2025 | 3.4 | 3.3 | 3.3 | 3.4 | 3.3 | 70,168 |
