8.43
+0.026(+0.31%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.42 | 8.43 | 8.43 | 8.46 | 8.4 | 35,049 |
| February 19, 2026 | 8.46 | 8.4 | 8.4 | 8.46 | 8.39 | 47,851 |
| February 18, 2026 | 8.39 | 8.46 | 8.46 | 8.46 | 8.39 | 10,149 |
| February 17, 2026 | 8.35 | 8.36 | 8.36 | 8.37 | 8.3 | 5,652 |
| February 16, 2026 | 8.4 | 8.36 | 8.36 | 8.4 | 8.36 | 5,936 |
| February 13, 2026 | 8.32 | 8.38 | 8.38 | 8.38 | 8.32 | 17,702 |
| February 12, 2026 | 8.47 | 8.33 | 8.33 | 8.48 | 8.33 | 22,730 |
| February 11, 2026 | 8.46 | 8.44 | 8.44 | 8.47 | 8.42 | 2,877 |
| February 10, 2026 | 8.42 | 8.44 | 8.44 | 8.45 | 8.41 | 22,916 |
| February 09, 2026 | 8.39 | 8.42 | 8.42 | 8.48 | 8.36 | 2.03M |
| February 06, 2026 | 8.21 | 8.35 | 8.35 | 8.35 | 8.21 | 20,754 |
| February 05, 2026 | 8.29 | 8.22 | 8.22 | 8.3 | 8.19 | 44,692 |
| February 04, 2026 | 8.29 | 8.27 | 8.27 | 8.32 | 8.27 | 74,341 |
| February 03, 2026 | 8.43 | 8.32 | 8.32 | 8.43 | 8.31 | 11,656 |
| February 02, 2026 | 8.3 | 8.41 | 8.41 | 8.41 | 8.3 | 45,422 |
| January 30, 2026 | 8.33 | 8.37 | 8.37 | 8.39 | 8.33 | 5,358 |
| January 29, 2026 | 8.43 | 8.34 | 8.34 | 8.45 | 8.32 | 140,839 |
| January 28, 2026 | 8.45 | 8.41 | 8.41 | 8.46 | 8.41 | 73,854 |
| January 27, 2026 | 8.41 | 8.4 | 8.4 | 8.41 | 8.38 | 92,566 |
| January 26, 2026 | 8.37 | 8.38 | 8.38 | 8.4 | 8.36 | 1,951 |
| January 23, 2026 | 8.4 | 8.38 | 8.38 | 8.44 | 8.37 | 132,251 |
| January 22, 2026 | 8.41 | 8.43 | 8.43 | 8.43 | 8.4 | 31,586 |
| January 21, 2026 | 8.3 | 8.33 | 8.33 | 8.33 | 8.25 | 3,224 |
| January 20, 2026 | 8.28 | 8.31 | 8.31 | 8.32 | 8.27 | 1.12M |
| January 19, 2026 | 8.34 | 8.33 | 8.33 | 8.34 | 8.32 | 370 |
| January 16, 2026 | 8.45 | 8.43 | 8.43 | 8.45 | 8.41 | 9,099 |
| January 15, 2026 | 8.41 | 8.46 | 8.46 | 8.46 | 8.41 | 13,222 |
| January 14, 2026 | 8.33 | 8.35 | 8.35 | 8.52 | 8.29 | 1,448 |
| January 13, 2026 | 8.41 | 8.39 | 8.39 | 8.42 | 8.39 | 5,942 |
| January 12, 2026 | 8.41 | 8.4 | 8.4 | 8.42 | 8.37 | 3,116 |
| January 09, 2026 | 8.34 | 8.39 | 8.39 | 8.4 | 8.34 | 1,325 |
| January 08, 2026 | 8.28 | 8.3 | 8.3 | 8.3 | 8.28 | 131 |
| January 07, 2026 | 8.35 | 8.34 | 8.34 | 8.35 | 8.33 | 1,218 |
| January 06, 2026 | 8.28 | 8.32 | 8.32 | 8.33 | 8.27 | 3,378 |
| January 05, 2026 | 8.19 | 8.29 | 8.29 | 8.29 | 8.19 | 2,946 |
| January 02, 2026 | 8.21 | 8.17 | 8.17 | 8.21 | 8.15 | 145,026 |
| December 31, 2025 | 8.16 | 8.15 | 8.15 | 8.16 | 8.15 | 1,633 |
| December 30, 2025 | 8.18 | 8.2 | 8.2 | 8.2 | 8.18 | 2,350 |
| December 29, 2025 | 8.2 | 8.17 | 8.17 | 8.24 | 8.17 | 251,133 |
| December 24, 2025 | 8.17 | 8.17 | 8.17 | 8.18 | 8.17 | 42,757 |
| December 23, 2025 | 8.19 | 8.18 | 8.18 | 8.19 | 8.17 | 1,164 |
| December 22, 2025 | 8.14 | 8.17 | 8.17 | 8.18 | 8.14 | 15,150 |
| December 19, 2025 | 8.07 | 8.13 | 8.13 | 8.13 | 8.07 | 6,083 |
| December 18, 2025 | 8.03 | 8.1 | 8.1 | 8.11 | 8.03 | 2,532 |
| December 17, 2025 | 8.11 | 8.03 | 8.03 | 8.11 | 8.03 | 110,898 |
| December 16, 2025 | 8.08 | 8.08 | 8.08 | 8.11 | 8.08 | 3,106 |
| December 15, 2025 | 8.12 | 8.12 | 8.12 | 8.14 | 8.11 | 769 |
| December 12, 2025 | 8.15 | 8.07 | 8.07 | 8.17 | 8.07 | 5,719 |
| December 11, 2025 | 8.06 | 8.1 | 8.1 | 8.1 | 8.06 | 18,348 |
| December 10, 2025 | 8.09 | 8.07 | 8.05 | 8.09 | 8.06 | 1,749 |
| December 09, 2025 | 8.09 | 8.1 | 8.08 | 8.12 | 8.07 | 3,296 |
| December 08, 2025 | 8.13 | 8.07 | 8.05 | 8.13 | 8.07 | 691 |
| December 05, 2025 | 8.13 | 8.12 | 8.12 | 8.15 | 8.12 | 2,830 |
| December 04, 2025 | 8.11 | 8.1 | 8.1 | 8.12 | 8.09 | 4,646 |
| December 03, 2025 | 8.06 | 8.08 | 8.08 | 8.08 | 8.03 | 14,428 |
| December 02, 2025 | 8 | 8.05 | 8.05 | 8.05 | 8 | 19,822 |
| December 01, 2025 | 7.99 | 8.02 | 8.02 | 8.03 | 7.97 | 788 |
| November 28, 2025 | 8.05 | 8.02 | 8.02 | 8.05 | 7.99 | 4,605 |
| November 27, 2025 | 8 | 7.99 | 7.99 | 8 | 7.99 | 2,099 |
| November 26, 2025 | 7.97 | 8.01 | 8.01 | 8.02 | 7.94 | 18,062 |