7.25
+0.25(+3.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.25 | 7.25 | 7.25 | 7.48 | 7.11 | 247,314 |
| February 19, 2026 | 7 | 7 | 7 | 7.25 | 6.75 | 1.31M |
| February 18, 2026 | 7 | 7 | 7 | 7.25 | 6.5 | 133,191 |
| February 17, 2026 | 7 | 7 | 7 | 7.15 | 6.79 | 212,312 |
| February 16, 2026 | 7 | 7 | 7 | 7.15 | 6.77 | 138,536 |
| February 13, 2026 | 7 | 7 | 7 | 7.3 | 6.5 | 310,223 |
| February 12, 2026 | 7.25 | 7 | 7 | 7.5 | 6.94 | 3.19M |
| February 11, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 375,083 |
| February 10, 2026 | 7.25 | 7.15 | 7.15 | 7.5 | 7.13 | 224,357 |
| February 09, 2026 | 7.25 | 7.25 | 7.25 | 7.49 | 7 | 96,505 |
| February 06, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7.12 | 2.76M |
| February 05, 2026 | 7.25 | 7.25 | 7.25 | 7.45 | 7.1 | 378,649 |
| February 04, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7.05 | 647,372 |
| February 03, 2026 | 7.25 | 7.15 | 7.15 | 7.45 | 7.15 | 66,868 |
| February 02, 2026 | 7.5 | 7.25 | 7.25 | 7.5 | 7.1 | 30,449 |
| January 30, 2026 | 7.5 | 7.25 | 7.25 | 7.5 | 7 | 5.84M |
| January 29, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7 | 405,650 |
| January 28, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7 | 1.63M |
| January 27, 2026 | 7.5 | 7.5 | 7.5 | 7.75 | 7 | 245,327 |
| January 26, 2026 | 7.5 | 7.5 | 7.5 | 7.9 | 7.23 | 896,336 |
| January 23, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7.34 | 104,774 |
| January 22, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7.34 | 57,931 |
| January 21, 2026 | 7.5 | 7.5 | 7.5 | 7.95 | 7 | 168,516 |
| January 20, 2026 | 7.5 | 7.5 | 7.5 | 7.95 | 7.1 | 1.39M |
| January 19, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7.5 | 120,125 |
| January 16, 2026 | 7.5 | 7.5 | 7.5 | 7.75 | 7.5 | 1.2M |
| January 15, 2026 | 7 | 7.5 | 7.5 | 7.95 | 6.5 | 499,437 |
| January 14, 2026 | 6.75 | 7.4 | 7.4 | 7.4 | 6.65 | 3.44M |
| January 13, 2026 | 8.16 | 6.75 | 6.75 | 8.16 | 6.72 | 2.66M |
| January 12, 2026 | 8 | 8 | 8 | 8.17 | 7.5 | 146,111 |
| January 09, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 100,931 |
| January 08, 2026 | 8 | 8 | 8 | 8.25 | 7.9 | 70,138 |
| January 07, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 398,318 |
| January 06, 2026 | 8 | 8 | 8 | 8.34 | 7.83 | 8.6M |
| January 05, 2026 | 7.75 | 8 | 8 | 8.38 | 7.5 | 750,776 |
| January 02, 2026 | 7.75 | 7.75 | 7.75 | 8.03 | 7.5 | 709,787 |
| December 31, 2025 | 7.75 | 7.75 | 7.75 | 8 | 7.55 | 427,831 |
| December 30, 2025 | 7.63 | 7.75 | 7.75 | 7.92 | 7.25 | 570,069 |
| December 29, 2025 | 7.5 | 7.63 | 7.63 | 7.75 | 7.25 | 106,702 |
| December 24, 2025 | 7.25 | 7.5 | 7.5 | 7.79 | 7 | 242,033 |
| December 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.11 | 524,520 |
| December 22, 2025 | 7.13 | 7.25 | 7.25 | 7.4 | 7 | 504,802 |
| December 19, 2025 | 7.75 | 7.13 | 7.13 | 7.75 | 6.88 | 1.68M |
| December 18, 2025 | 7.25 | 7.75 | 7.75 | 8 | 7.05 | 4.03M |
| December 17, 2025 | 7.25 | 7.25 | 7.25 | 7.43 | 7 | 314,754 |
| December 16, 2025 | 7.75 | 7.25 | 7.25 | 7.8 | 7.01 | 2.41M |
| December 15, 2025 | 7.75 | 7.75 | 7.75 | 7.8 | 7.5 | 71,033 |
| December 12, 2025 | 7.25 | 7.75 | 7.75 | 7.9 | 7.18 | 744,192 |
| December 11, 2025 | 6.88 | 7.35 | 7.35 | 7.48 | 6.88 | 850,454 |
| December 10, 2025 | 6.88 | 7 | 7 | 7 | 6.85 | 1.57M |
| December 09, 2025 | 7.25 | 6.88 | 6.88 | 7.5 | 6.81 | 1.33M |
| December 08, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 6.99 | 591,767 |
| December 05, 2025 | 7.22 | 7.25 | 7.25 | 7.38 | 7 | 1.05M |
| December 04, 2025 | 7.25 | 7 | 7 | 7.25 | 6.65 | 1.67M |
| December 03, 2025 | 6.75 | 7.25 | 7.25 | 7.4 | 6.7 | 1.2M |
| December 02, 2025 | 6.55 | 6.75 | 6.75 | 6.97 | 6.5 | 149,109 |
| December 01, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 675,771 |
| November 28, 2025 | 6.75 | 6.75 | 6.75 | 6.8 | 6.5 | 351,301 |
| November 27, 2025 | 6.75 | 6.75 | 6.75 | 6.98 | 6.5 | 414,848 |
| November 26, 2025 | 7.13 | 6.75 | 6.75 | 7.13 | 6.5 | 1.34M |