3.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.25 | 3.5 | 3.5 | 3.5 | 3.13 | 668,307 |
| February 19, 2026 | 4.05 | 3.25 | 3.25 | 4.05 | 3.25 | 2.4M |
| February 18, 2026 | 4.05 | 4.05 | 4.05 | 4.5 | 3.6 | 33,355 |
| February 17, 2026 | 4.05 | 4.05 | 4.05 | 4.5 | 4.05 | 14,000 |
| February 16, 2026 | 4.05 | 4.05 | 4.05 | 4.5 | 3.85 | 49,236 |
| February 13, 2026 | 3.75 | 3.8 | 3.8 | 4 | 3.5 | 658,010 |
| February 12, 2026 | 4 | 3.53 | 3.53 | 4.5 | 3.5 | 64,935 |
| February 11, 2026 | 4 | 4 | 4 | 4 | 4 | 200,000 |
| February 10, 2026 | 4 | 4 | 4 | 4 | 4 | 60,000 |
| February 09, 2026 | 4 | 4 | 4 | 4 | 3.55 | 60,000 |
| February 06, 2026 | 4 | 4 | 4 | 4 | 4 | 33,428 |
| February 05, 2026 | 4 | 4 | 4 | 4 | 4 | 15,892 |
| February 04, 2026 | 4 | 4 | 4 | 4.5 | 4 | 1,118 |
| February 03, 2026 | 4 | 4 | 4 | 4.18 | 4 | 43,334 |
| February 02, 2026 | 4.25 | 4 | 4 | 4.25 | 4 | 20,244 |
| January 30, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.1 | 67,380 |
| January 29, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 1.4M |
| January 28, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4.5 | 102,890 |
| January 27, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 62,427 |
| January 26, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4.15 | 328,509 |
| January 23, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 106,222 |
| January 22, 2026 | 4.5 | 4.5 | 4.5 | 4.7 | 4.5 | 106,222 |
| January 21, 2026 | 4.25 | 4.5 | 4.5 | 4.5 | 4.25 | 44,000 |
| January 20, 2026 | 4.5 | 4.25 | 4.25 | 4.5 | 4.06 | 217,975 |
| January 19, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 594,073 |
| January 16, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 155,643 |
| January 15, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.06 | 10,734 |
| January 14, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4 | 105,016 |
| January 13, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 25,000 |
| January 12, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 8,996 |
| January 09, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4.5 | 18,795 |
| January 08, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 60,093 |
| January 07, 2026 | 5 | 4.5 | 4.08 | 5 | 4.07 | 27,218 |
| January 06, 2026 | 4.18 | 4.4 | 4.25 | 4.5 | 4 | 97,753 |
| January 05, 2026 | 4.18 | 4.5 | 4.5 | 4.5 | 4.18 | 3,392 |
| January 02, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 700,000 |
| December 31, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4 | 25,000 |
| December 30, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 328,800 |
| December 29, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 328,800 |
| December 24, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 328,800 |
| December 23, 2025 | 4.5 | 4.5 | 4.5 | 4.53 | 4 | 22,120 |
| December 22, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 25,100 |
| December 19, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4 | 50,000 |
| December 18, 2025 | 4.5 | 4.5 | 4.5 | 4.55 | 4 | 68,454 |
| December 17, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4 | 45,000 |
| December 16, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 1.03M |
| December 15, 2025 | 4.5 | 4.5 | 4.5 | 5 | 4.5 | 44,215 |
| December 12, 2025 | 4.5 | 5 | 5 | 5 | 4.15 | 47,984 |
| December 11, 2025 | 4.5 | 4.5 | 4.5 | 5 | 4.5 | 13,058 |
| December 10, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 652,054 |
| December 09, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 1.26M |
| December 08, 2025 | 3.75 | 4.5 | 4.5 | 5 | 3.5 | 126,338 |
| December 05, 2025 | 3.5 | 3.5 | 3.5 | 3.75 | 3.3 | 141,736 |
| December 04, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 132,261 |
| December 03, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 2.74M |
| December 02, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 2.74M |
| December 01, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 2.36M |
| November 28, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.17 | 75,478 |
| November 27, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 2.69M |
| November 25, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 2.69M |