7.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8 | 7.25 | 7.25 | 8 | 6.5 | 344,054 |
| February 19, 2026 | 6.5 | 7.25 | 7.25 | 8 | 6.5 | 1.12M |
| February 18, 2026 | 6.25 | 6.5 | 6.5 | 6.84 | 6 | 230,398 |
| February 17, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6.25 | 1,030 |
| February 16, 2026 | 6.5 | 6.25 | 6.25 | 7 | 6 | 120,795 |
| February 13, 2026 | 6.5 | 6.5 | 6.5 | 7 | 6.33 | 117,732 |
| February 12, 2026 | 6.5 | 6.5 | 6.5 | 6.75 | 6.5 | 54,636 |
| February 11, 2026 | 6.49 | 6.5 | 6.77 | 6.77 | 6.3 | 142,440 |
| February 10, 2026 | 6.75 | 6.25 | 6.25 | 6.75 | 6.25 | 343,836 |
| February 09, 2026 | 6.75 | 6.75 | 6.75 | 6.8 | 6.5 | 120,246 |
| February 06, 2026 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 433,648 |
| February 05, 2026 | 6.5 | 6.75 | 6.75 | 7 | 6 | 393,372 |
| February 04, 2026 | 6.5 | 6.5 | 6.5 | 7 | 6 | 169,842 |
| February 03, 2026 | 6.5 | 6.5 | 6.5 | 6.77 | 6 | 289,825 |
| February 02, 2026 | 6.5 | 6.5 | 6.5 | 7 | 6 | 613,572 |
| January 30, 2026 | 6.25 | 6.5 | 6.5 | 6.9 | 6 | 206,819 |
| January 29, 2026 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 383,698 |
| January 28, 2026 | 6.5 | 6.5 | 6.5 | 7 | 6 | 12,215 |
| January 27, 2026 | 6.75 | 6.5 | 6.5 | 7 | 6.22 | 115,820 |
| January 26, 2026 | 7 | 6.75 | 6.75 | 7.5 | 6.5 | 173,974 |
| January 23, 2026 | 7 | 7 | 7 | 7.5 | 6.5 | 288,910 |
| January 22, 2026 | 7 | 7 | 7 | 7.5 | 6.5 | 658,889 |
| January 21, 2026 | 7 | 7 | 7 | 7.5 | 6.5 | 89,872 |
| January 20, 2026 | 8.5 | 7 | 7 | 8.5 | 6.75 | 375,545 |
| January 19, 2026 | 6 | 8 | 8 | 9 | 6 | 5.11M |
| January 16, 2026 | 6.5 | 6 | 6 | 7 | 6 | 242,799 |
| January 15, 2026 | 6.25 | 6.5 | 6.5 | 7 | 6 | 192,702 |
| January 14, 2026 | 6.75 | 6.25 | 6.25 | 7.5 | 6 | 261,493 |
| January 13, 2026 | 7.25 | 6.75 | 6.75 | 8 | 6.19 | 386,901 |
| January 12, 2026 | 7.5 | 7.25 | 7.25 | 8 | 6.38 | 801,903 |
| January 09, 2026 | 6.72 | 7.5 | 7.5 | 8 | 6.5 | 1.23M |
| January 08, 2026 | 6 | 7.25 | 7.25 | 8.5 | 5.5 | 3.7M |
| January 07, 2026 | 7 | 6 | 6 | 7.5 | 5.5 | 4.29M |
| January 06, 2026 | 7 | 7 | 7 | 7.5 | 6.56 | 211,796 |
| January 05, 2026 | 6.25 | 7 | 7 | 7 | 5.75 | 693,141 |
| January 02, 2026 | 6.5 | 6.25 | 6.25 | 6.5 | 6.25 | 114,947 |
| December 31, 2025 | 6.5 | 6.5 | 6.5 | 6.7 | 6.01 | 151,207 |
| December 30, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6 | 299,704 |
| December 29, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6.03 | 65,844 |
| December 24, 2025 | 6.75 | 6.5 | 6.5 | 7 | 6.01 | 71,107 |
| December 23, 2025 | 7.5 | 6.75 | 6.75 | 7.55 | 6.5 | 327,685 |
| December 22, 2025 | 7.5 | 7.5 | 7.5 | 7.65 | 7 | 84,265 |
| December 19, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7 | 29,284 |
| December 18, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7 | 4,000 |
| December 17, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7 | 91,159 |
| December 16, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7.03 | 258,922 |
| December 15, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7.03 | 17,633 |
| December 12, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7.5 | 250 |
| December 11, 2025 | 7.5 | 7.5 | 7.5 | 8 | 7.47 | 34,002 |
| December 10, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.03 | 25,259 |
| December 09, 2025 | 7.75 | 7.5 | 7.5 | 7.85 | 7.05 | 104,176 |
| December 08, 2025 | 7.75 | 7.25 | 7.25 | 8.5 | 7 | 248,139 |
| December 05, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.13 | 18,266 |
| December 04, 2025 | 7.5 | 7.75 | 7.75 | 7.75 | 7.1 | 6,839 |
| December 03, 2025 | 7.5 | 8 | 8 | 8 | 7.5 | 14,654 |
| December 02, 2025 | 8 | 8 | 8 | 8 | 7.5 | 65,760 |
| December 01, 2025 | 8.25 | 8 | 8 | 8.25 | 7.5 | 197,985 |
| November 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.7 | 47,194 |
| November 27, 2025 | 7.68 | 8.25 | 7.68 | 8.25 | 7.68 | 13,504 |
| November 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.68 | 41,713 |