10.28
-0.02(-0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.64 | 10.28 | 10.28 | 10.64 | 9.92 | 746,317 |
| February 19, 2026 | 10 | 9.9 | 9.9 | 10.19 | 9.88 | 6.72M |
| February 18, 2026 | 9.81 | 9.73 | 9.73 | 9.99 | 9.7 | 10.66M |
| February 17, 2026 | 10 | 9.8 | 9.8 | 10 | 9.73 | 185,167 |
| February 16, 2026 | 10.22 | 9.68 | 9.68 | 10.22 | 9.68 | 916,612 |
| February 13, 2026 | 9.34 | 10 | 10 | 10 | 9.34 | 630,566 |
| February 12, 2026 | 9.11 | 9.83 | 9.83 | 9.83 | 9.11 | 758,789 |
| February 11, 2026 | 9.66 | 9.03 | 9.03 | 10.72 | 9.03 | 1.71M |
| February 10, 2026 | 9.7 | 9.64 | 9.64 | 10.08 | 9.54 | 513,551 |
| February 09, 2026 | 9.69 | 9.75 | 9.75 | 10.12 | 9.64 | 1.36M |
| February 06, 2026 | 10 | 9.64 | 9.64 | 10 | 9.5 | 376,870 |
| February 05, 2026 | 9.69 | 10 | 10 | 10.42 | 9.69 | 387,297 |
| February 04, 2026 | 9.52 | 9.68 | 9.68 | 10 | 9.29 | 1.04M |
| February 03, 2026 | 10.28 | 10.02 | 10.02 | 10.28 | 9.8 | 1.06M |
| February 02, 2026 | 10.16 | 9.8 | 9.8 | 10.16 | 9.36 | 1.53M |
| January 30, 2026 | 9.7 | 9.69 | 9.69 | 9.99 | 9.69 | 114,470 |
| January 29, 2026 | 9.48 | 9.54 | 9.54 | 9.77 | 9.11 | 233,091 |
| January 28, 2026 | 9.98 | 9.5 | 9.5 | 10.14 | 9.5 | 159,670 |
| January 27, 2026 | 9.26 | 9.68 | 9.68 | 9.92 | 9.13 | 839,326 |
| January 26, 2026 | 9.77 | 9.6 | 9.6 | 10.66 | 9.6 | 1M |
| January 23, 2026 | 10.48 | 10.1 | 10.1 | 10.49 | 9.92 | 1.15M |
| January 22, 2026 | 9.4 | 10 | 10 | 10.06 | 9.4 | 920,689 |
| January 21, 2026 | 9.34 | 9.65 | 9.65 | 9.95 | 9.3 | 235,689 |
| January 20, 2026 | 9.72 | 9.3 | 9.3 | 9.93 | 9.3 | 1.53M |
| January 19, 2026 | 9.9 | 9.65 | 9.65 | 10.52 | 9.65 | 2.79M |
| January 16, 2026 | 10 | 9.85 | 9.85 | 10 | 9.8 | 565,229 |
| January 15, 2026 | 10 | 9.87 | 9.87 | 10.22 | 9.87 | 981,031 |
| January 14, 2026 | 10.05 | 10 | 10 | 10.74 | 9.9 | 2.58M |
| January 13, 2026 | 10.27 | 9.8 | 9.8 | 10.28 | 9.51 | 2.1M |
| January 12, 2026 | 10.28 | 9.65 | 9.65 | 10.3 | 9.65 | 757,102 |
| January 09, 2026 | 9.98 | 9.67 | 9.67 | 10.42 | 9.56 | 749,266 |
| January 08, 2026 | 9.73 | 9.89 | 9.89 | 10.18 | 9.73 | 325,987 |
| January 07, 2026 | 10.18 | 9.94 | 9.94 | 10.42 | 9.93 | 551,320 |
| January 06, 2026 | 9.43 | 10.2 | 10.2 | 10.46 | 9.43 | 587,428 |
| January 05, 2026 | 10.36 | 9.74 | 9.74 | 10.58 | 9.6 | 791,162 |
| January 02, 2026 | 10 | 10.32 | 10.32 | 10.48 | 9.72 | 934,756 |
| December 31, 2025 | 10.42 | 10.04 | 10.04 | 10.42 | 9.91 | 131,169 |
| December 30, 2025 | 10 | 9.9 | 9.9 | 10.05 | 9.9 | 191,060 |
| December 29, 2025 | 9.9 | 10.12 | 10.12 | 10.34 | 9.9 | 580,113 |
| December 24, 2025 | 9.9 | 9.9 | 9.9 | 10.68 | 9.9 | 941 |
| December 23, 2025 | 10.06 | 10.02 | 10.02 | 10.6 | 9.88 | 563,959 |
| December 22, 2025 | 9.91 | 10.2 | 10.2 | 10.62 | 9.9 | 183,975 |
| December 19, 2025 | 10.13 | 10.08 | 10.08 | 10.48 | 10 | 2.33M |
| December 18, 2025 | 10.07 | 10.06 | 10.06 | 10.2 | 9.87 | 291,479 |
| December 17, 2025 | 9.72 | 10 | 10 | 10.14 | 9.72 | 2.23M |
| December 16, 2025 | 9.6 | 9.53 | 9.53 | 9.6 | 9.3 | 592,137 |
| December 15, 2025 | 9.4 | 9.6 | 9.6 | 9.6 | 9.37 | 8.1M |
| December 12, 2025 | 9.54 | 9.38 | 9.38 | 9.6 | 9.38 | 760,298 |
| December 11, 2025 | 9.46 | 9.08 | 9.08 | 9.6 | 9.07 | 1.22M |
| December 10, 2025 | 9.4 | 9.01 | 9.01 | 9.77 | 9.01 | 276,208 |
| December 09, 2025 | 9.46 | 9.4 | 9.4 | 9.55 | 9.4 | 731,941 |
| December 08, 2025 | 9.76 | 9.45 | 9.45 | 9.76 | 9.35 | 1.51M |
| December 05, 2025 | 9.3 | 9.3 | 9.3 | 9.44 | 9.3 | 263,766 |
| December 04, 2025 | 9.25 | 9.3 | 9.3 | 9.42 | 9.25 | 402,289 |
| December 03, 2025 | 8.9 | 9.34 | 9.34 | 9.51 | 8.9 | 1.03M |
| December 02, 2025 | 9.42 | 9.25 | 9.25 | 9.42 | 9.2 | 296,036 |
| December 01, 2025 | 9.23 | 9.21 | 9.21 | 9.61 | 9.2 | 439,155 |
| November 28, 2025 | 9.14 | 9.3 | 9.3 | 9.66 | 9.1 | 1.23M |
| November 27, 2025 | 8.9 | 9.13 | 9.13 | 9.22 | 8.9 | 1.36M |
| November 26, 2025 | 8.7 | 8.94 | 8.94 | 9.05 | 8.7 | 400,870 |