7.24
+0.075(+1.05%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.18 | 7.24 | 7.24 | 7.27 | 7.14 | 29,917 |
| February 19, 2026 | 7.18 | 7.16 | 7.16 | 7.19 | 7.12 | 97,056 |
| February 18, 2026 | 7.11 | 7.17 | 7.17 | 7.18 | 7.1 | 36,818 |
| February 17, 2026 | 7.1 | 7.09 | 7.09 | 7.12 | 7.03 | 38,323 |
| February 16, 2026 | 7.14 | 7.06 | 7.06 | 7.16 | 7.04 | 36,263 |
| February 13, 2026 | 7.06 | 7.05 | 7.05 | 7.07 | 6.98 | 18,845 |
| February 12, 2026 | 7.13 | 7.06 | 7.06 | 7.16 | 7.06 | 44,114 |
| February 11, 2026 | 7.04 | 7.07 | 7.07 | 7.1 | 7.01 | 19,341 |
| February 10, 2026 | 7 | 7 | 7 | 7.02 | 6.97 | 35,639 |
| February 09, 2026 | 6.97 | 6.99 | 6.99 | 7.01 | 6.92 | 30,761 |
| February 06, 2026 | 6.8 | 6.92 | 6.92 | 6.93 | 6.8 | 24,134 |
| February 05, 2026 | 6.85 | 6.85 | 6.85 | 6.92 | 6.69 | 34,109 |
| February 04, 2026 | 6.92 | 6.84 | 6.84 | 6.94 | 6.83 | 22,112 |
| February 03, 2026 | 6.9 | 6.88 | 6.88 | 6.93 | 6.87 | 31,285 |
| February 02, 2026 | 6.72 | 6.83 | 6.83 | 6.84 | 6.68 | 60,839 |
| January 30, 2026 | 6.81 | 6.84 | 6.84 | 6.89 | 6.81 | 25,120 |
| January 29, 2026 | 6.93 | 6.85 | 6.85 | 6.95 | 6.81 | 26,159 |
| January 28, 2026 | 6.94 | 6.9 | 6.9 | 6.97 | 6.9 | 49,072 |
| January 27, 2026 | 6.87 | 6.88 | 6.88 | 6.89 | 6.85 | 29,751 |
| January 26, 2026 | 6.79 | 6.8 | 6.8 | 6.82 | 6.76 | 57,940 |
| January 23, 2026 | 6.84 | 6.8 | 6.8 | 6.85 | 6.78 | 102,065 |
| January 22, 2026 | 6.82 | 6.86 | 6.86 | 6.89 | 6.79 | 63,706 |
| January 21, 2026 | 6.76 | 6.82 | 6.82 | 6.83 | 6.75 | 45,938 |
| January 20, 2026 | 6.74 | 6.74 | 6.74 | 6.75 | 6.67 | 57,179 |
| January 19, 2026 | 6.78 | 6.79 | 6.79 | 6.83 | 6.77 | 441,236 |
| January 16, 2026 | 6.84 | 6.77 | 6.77 | 6.84 | 6.77 | 376,147 |
| January 15, 2026 | 6.77 | 6.85 | 6.85 | 6.86 | 6.77 | 983 |
| January 14, 2026 | 6.76 | 6.75 | 6.75 | 6.77 | 6.72 | 12,481 |
| January 13, 2026 | 6.72 | 6.75 | 6.75 | 6.75 | 6.71 | 25,173 |
| January 12, 2026 | 6.7 | 6.75 | 6.75 | 6.75 | 6.69 | 129,456 |
| January 09, 2026 | 6.66 | 6.7 | 6.7 | 6.7 | 6.66 | 32,513 |
| January 08, 2026 | 6.66 | 6.66 | 6.66 | 6.68 | 6.65 | 7,552 |
| January 07, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.66 | 78,491 |
| January 06, 2026 | 6.64 | 6.69 | 6.69 | 6.7 | 6.63 | 9,801 |
| January 05, 2026 | 6.63 | 6.62 | 6.62 | 6.65 | 6.6 | 2,446 |
| January 02, 2026 | 6.55 | 6.55 | 6.55 | 6.57 | 6.54 | 3,367 |
| December 31, 2025 | 6.56 | 6.44 | 6.44 | 6.56 | 6.3 | 355 |
| December 30, 2025 | 6.39 | 6.44 | 6.44 | 6.44 | 6.38 | 123,497 |
| December 29, 2025 | 6.36 | 6.37 | 6.37 | 6.41 | 6.36 | 69,262 |
| December 24, 2025 | 6.35 | 6.36 | 6.36 | 6.36 | 6.35 | 2,319 |
| December 23, 2025 | 6.32 | 6.33 | 6.33 | 6.34 | 6.31 | 19,179 |
| December 22, 2025 | 6.33 | 6.33 | 6.33 | 6.34 | 6.31 | 275,904 |
| December 19, 2025 | 6.28 | 6.34 | 6.34 | 6.35 | 6.28 | 3,993 |
| December 18, 2025 | 6.25 | 6.28 | 6.28 | 6.28 | 6.23 | 21,447 |
| December 17, 2025 | 6.29 | 6.22 | 6.22 | 6.3 | 6.22 | 2,292 |
| December 16, 2025 | 6.25 | 6.21 | 6.21 | 6.25 | 6.21 | 6,805 |
| December 15, 2025 | 6.34 | 6.33 | 6.33 | 6.34 | 6.31 | 794 |
| December 12, 2025 | 6.39 | 6.32 | 6.32 | 6.4 | 6.32 | 7,095 |
| December 11, 2025 | 6.32 | 6.35 | 6.35 | 6.35 | 6.32 | 5,139 |
| December 10, 2025 | 6.38 | 6.38 | 6.38 | 6.39 | 6.37 | 11,868 |
| December 09, 2025 | 6.38 | 6.37 | 6.37 | 6.38 | 6.35 | 54,823 |
| December 08, 2025 | 6.4 | 6.38 | 6.38 | 6.4 | 6.38 | 977 |
| December 05, 2025 | 6.41 | 6.4 | 6.4 | 6.42 | 6.39 | 8,429 |
| December 04, 2025 | 6.35 | 6.34 | 6.34 | 6.35 | 6.32 | 61,657 |
| December 03, 2025 | 6.37 | 6.33 | 6.33 | 6.38 | 6.33 | 2,530 |
| December 02, 2025 | 6.39 | 6.39 | 6.39 | 6.42 | 6.39 | 1,132 |
| December 01, 2025 | 6.38 | 6.41 | 6.41 | 6.41 | 6.37 | 15,965 |
| November 28, 2025 | 6.38 | 6.4 | 6.4 | 6.4 | 6.36 | 199,276 |
| November 27, 2025 | 6.38 | 6.36 | 6.36 | 6.38 | 6.36 | 32,543 |
| November 26, 2025 | 6.38 | 6.38 | 6.38 | 6.39 | 6.36 | 3,955 |