3.75
-0.25(-6.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4 | 3.75 | 3.75 | 4 | 3.71 | 116,018 |
| February 19, 2026 | 4 | 4 | 4 | 4 | 3.7 | 18,204 |
| February 18, 2026 | 4 | 4 | 4 | 4 | 4 | 27,972 |
| February 17, 2026 | 4 | 4 | 4 | 4 | 4 | 27,972 |
| February 16, 2026 | 4 | 4 | 4 | 4 | 4 | 27,972 |
| February 13, 2026 | 4 | 4 | 4 | 4.5 | 3.5 | 17,003 |
| February 12, 2026 | 4 | 4 | 4 | 4.5 | 3.5 | 300 |
| February 11, 2026 | 4 | 4 | 4 | 4.39 | 4 | 200,000 |
| February 10, 2026 | 4 | 4 | 4 | 4 | 3.5 | 177 |
| February 09, 2026 | 4 | 4 | 4 | 4.5 | 4 | 48 |
| February 06, 2026 | 4.25 | 4 | 4 | 4.5 | 3.5 | 960,460 |
| February 05, 2026 | 4 | 4.25 | 4.25 | 5 | 3.5 | 33,406 |
| February 04, 2026 | 4 | 4 | 4 | 4 | 4 | 61 |
| February 03, 2026 | 4 | 4 | 4 | 4 | 3.5 | 1,023 |
| February 02, 2026 | 4 | 4 | 4 | 4 | 3.5 | 4,000 |
| January 30, 2026 | 4 | 4 | 4 | 4.5 | 4 | 22,044 |
| January 29, 2026 | 4 | 4 | 4 | 4.5 | 4 | 6,376 |
| January 28, 2026 | 4.5 | 4 | 4 | 4.5 | 4 | 15,250 |
| January 27, 2026 | 4 | 4 | 4 | 4.5 | 3.5 | 842,378 |
| January 26, 2026 | 4 | 4 | 4 | 4 | 3.75 | 824 |
| January 23, 2026 | 4 | 4 | 4 | 4 | 3.5 | 25,572 |
| January 22, 2026 | 4 | 4 | 4 | 4.5 | 4 | 4 |
| January 21, 2026 | 4 | 4 | 4 | 4 | 4 | 675,000 |
| January 20, 2026 | 4 | 4 | 4 | 4.4 | 4 | 30,000 |
| January 19, 2026 | 4 | 4 | 4 | 4 | 4 | 682 |
| January 16, 2026 | 4 | 4 | 4 | 4 | 4 | 682 |
| January 15, 2026 | 4 | 4 | 4 | 4 | 3.5 | 44 |
| January 14, 2026 | 4 | 4 | 4 | 4.4 | 4 | 43,600 |
| January 13, 2026 | 3.75 | 4 | 4 | 4 | 3.75 | 100,000 |
| January 12, 2026 | 3.75 | 3.75 | 3.75 | 4 | 3.75 | 900 |
| January 09, 2026 | 3.75 | 3.75 | 3.75 | 3.88 | 3.75 | 107,000 |
| January 08, 2026 | 4.5 | 3.75 | 3.75 | 5 | 3.25 | 1.25M |
| January 07, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 60,002 |
| January 06, 2026 | 5 | 5 | 4.5 | 5 | 5 | 70 |
| January 05, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.08 | 788 |
| January 02, 2026 | 4.5 | 4.93 | 4.93 | 4.93 | 4.5 | 934 |
| December 31, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 7,378 |
| December 30, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 7,378 |
| December 29, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4 | 476 |
| December 24, 2025 | 4.5 | 4.5 | 4.5 | 5 | 4.5 | 4 |
| December 23, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 71,427 |
| December 22, 2025 | 4.5 | 4.5 | 4.5 | 5 | 4.07 | 71,427 |
| December 19, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 1,140 |
| December 18, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 1,140 |
| December 17, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 1,140 |
| December 16, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4 | 40 |
| December 15, 2025 | 4.5 | 4.5 | 4.5 | 5 | 4 | 4,389 |
| December 12, 2025 | 4.5 | 4.5 | 4.5 | 4.95 | 4.5 | 41,536 |
| December 11, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.06 | 4,250 |
| December 10, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 9.37M |
| December 09, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 9.37M |
| December 08, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4 | 157,025 |
| December 05, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 8.93M |
| December 04, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 8.93M |
| December 03, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 8.93M |
| December 02, 2025 | 5 | 4.5 | 4.5 | 5 | 4.5 | 297,572 |
| December 01, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4 | 50,598 |
| November 28, 2025 | 4.75 | 4.5 | 4.5 | 5 | 4 | 148,911 |
| November 27, 2025 | 5 | 4.75 | 4.75 | 5 | 4.62 | 76,996 |
| November 26, 2025 | 5 | 5 | 5 | 5.5 | 4.55 | 75,016 |
