8.03
+0.0535(+0.67%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.94 | 8.03 | 8.03 | 8.06 | 7.9 | 69,786 |
| February 19, 2026 | 7.99 | 7.97 | 7.97 | 7.99 | 7.92 | 105,288 |
| February 18, 2026 | 7.87 | 7.97 | 7.97 | 7.97 | 7.87 | 63,077 |
| February 17, 2026 | 7.99 | 7.93 | 7.93 | 8 | 7.87 | 71,690 |
| February 16, 2026 | 7.99 | 7.93 | 7.93 | 7.99 | 7.93 | 1,249 |
| February 13, 2026 | 7.84 | 7.92 | 7.92 | 7.93 | 7.77 | 1,483 |
| February 12, 2026 | 7.95 | 7.77 | 7.77 | 7.98 | 7.77 | 54,356 |
| February 11, 2026 | 8.02 | 7.92 | 7.92 | 8.11 | 7.92 | 5,610 |
| February 10, 2026 | 7.94 | 8.02 | 8.02 | 8.03 | 7.91 | 4,022 |
| February 09, 2026 | 7.82 | 7.86 | 7.86 | 7.89 | 7.73 | 5,502 |
| February 06, 2026 | 7.56 | 7.7 | 7.7 | 7.73 | 7.56 | 5,367 |
| February 05, 2026 | 7.65 | 7.71 | 7.71 | 7.73 | 7.65 | 1,318 |
| February 04, 2026 | 7.75 | 7.73 | 7.73 | 7.77 | 7.63 | 3,541 |
| February 03, 2026 | 8.03 | 7.78 | 7.78 | 8.03 | 7.78 | 13,146 |
| February 02, 2026 | 7.82 | 7.99 | 7.99 | 8.04 | 7.8 | 8,795 |
| January 30, 2026 | 7.85 | 7.87 | 7.87 | 7.91 | 7.83 | 3,094 |
| January 29, 2026 | 8.06 | 7.87 | 7.87 | 8.08 | 7.84 | 3,262 |
| January 28, 2026 | 8.16 | 8.1 | 8.1 | 8.16 | 8.1 | 1,888 |
| January 27, 2026 | 8.19 | 8.13 | 8.13 | 8.21 | 8.09 | 9,733 |
| January 26, 2026 | 8.05 | 8.12 | 8.12 | 8.12 | 8.01 | 7,620 |
| January 23, 2026 | 8.19 | 8.12 | 8.12 | 8.19 | 8.12 | 3,805 |
| January 22, 2026 | 8.14 | 8.16 | 8.16 | 8.21 | 8.14 | 4,997 |
| January 21, 2026 | 8.06 | 8.14 | 8.14 | 8.15 | 8.06 | 8,752 |
| January 20, 2026 | 8.12 | 8.16 | 8.16 | 8.16 | 8.05 | 4,918 |
| January 19, 2026 | 8.16 | 8.16 | 8.16 | 8.22 | 8.15 | 7,003 |
| January 16, 2026 | 8.35 | 8.3 | 8.3 | 8.35 | 8.26 | 1,903 |
| January 15, 2026 | 8.32 | 8.39 | 8.39 | 8.41 | 8.31 | 2,686 |
| January 14, 2026 | 8.38 | 8.31 | 8.31 | 8.38 | 8.28 | 6,636 |
| January 13, 2026 | 8.28 | 8.37 | 8.37 | 8.38 | 8.28 | 26,490 |
| January 12, 2026 | 8.31 | 8.33 | 8.33 | 8.33 | 8.26 | 3,726 |
| January 09, 2026 | 8.29 | 8.34 | 8.34 | 8.36 | 8.29 | 1,890 |
| January 08, 2026 | 8.39 | 8.32 | 8.32 | 8.44 | 8.32 | 1,554 |
| January 07, 2026 | 8.35 | 8.4 | 8.4 | 8.4 | 8.31 | 5,849 |
| January 06, 2026 | 8.22 | 8.25 | 8.25 | 8.27 | 8.18 | 1,849 |
| January 05, 2026 | 8.23 | 8.22 | 8.22 | 8.25 | 8.18 | 3,460 |
| January 02, 2026 | 8.17 | 8.16 | 8.16 | 8.33 | 8.16 | 5,270 |
| December 31, 2025 | 8.28 | 8.29 | 8.29 | 8.3 | 8.27 | 750 |
| December 30, 2025 | 8.31 | 8.32 | 8.32 | 8.32 | 8.28 | 533 |
| December 29, 2025 | 8.32 | 8.3 | 8.3 | 8.36 | 8.28 | 12,118 |
| December 24, 2025 | 8.35 | 8.32 | 8.32 | 8.35 | 8.29 | 1,939 |
| December 23, 2025 | 8.37 | 8.31 | 8.31 | 8.37 | 8.3 | 553 |
| December 22, 2025 | 8.41 | 8.37 | 8.37 | 8.41 | 8.34 | 2,536 |
| December 19, 2025 | 8.33 | 8.34 | 8.34 | 8.38 | 8.28 | 1,858 |
| December 18, 2025 | 8.2 | 8.3 | 8.3 | 8.31 | 8.2 | 1,031 |
| December 17, 2025 | 8.34 | 8.26 | 8.26 | 8.35 | 8.26 | 1,195 |
| December 16, 2025 | 8.27 | 8.24 | 8.24 | 8.27 | 8.21 | 1,570 |
| December 15, 2025 | 8.37 | 8.38 | 8.38 | 8.43 | 8.35 | 815 |
| December 12, 2025 | 8.52 | 8.42 | 8.42 | 8.52 | 8.42 | 2,647 |
| December 11, 2025 | 8.42 | 8.42 | 8.42 | 8.44 | 8.38 | 269 |
| December 10, 2025 | 8.41 | 8.46 | 8.44 | 8.46 | 8.41 | 2,483 |
| December 09, 2025 | 8.38 | 8.46 | 8.44 | 8.46 | 8.38 | 4,314 |
| December 08, 2025 | 8.35 | 8.39 | 8.39 | 8.41 | 8.31 | 7,412 |
| December 05, 2025 | 8.28 | 8.29 | 8.29 | 8.32 | 8.26 | 9,505 |
| December 04, 2025 | 8.24 | 8.25 | 8.25 | 8.27 | 8.22 | 1,175 |
| December 03, 2025 | 8.22 | 8.22 | 8.22 | 8.28 | 8.18 | 11,901 |
| December 02, 2025 | 8.34 | 8.3 | 8.3 | 8.37 | 8.28 | 6,779 |
| December 01, 2025 | 8.29 | 8.22 | 8.22 | 8.29 | 8.17 | 2,960 |
| November 28, 2025 | 8.3 | 8.27 | 8.27 | 8.3 | 8.22 | 7,464 |
| November 27, 2025 | 8.24 | 8.21 | 8.21 | 8.24 | 8.21 | 1,048 |
| November 26, 2025 | 8.25 | 8.24 | 8.24 | 8.32 | 8.23 | 1,319 |