9.65
-0.1(-1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.75 | 9.65 | 9.65 | 10 | 9.5 | 1.42M |
| February 19, 2026 | 10.05 | 9.75 | 9.75 | 10.5 | 9.6 | 3.35M |
| February 18, 2026 | 10.25 | 10.05 | 10.05 | 10.5 | 9.6 | 1.59M |
| February 17, 2026 | 10.25 | 10.15 | 10.15 | 10.5 | 10 | 994,175 |
| February 16, 2026 | 10.75 | 10.5 | 10.5 | 11 | 10.13 | 1.02M |
| February 13, 2026 | 10.5 | 10.6 | 10.6 | 11 | 10 | 1.7M |
| February 12, 2026 | 10.5 | 10.5 | 10.5 | 10.65 | 10.08 | 226,140 |
| February 11, 2026 | 10.75 | 10.5 | 10.5 | 11 | 10 | 235,338 |
| February 10, 2026 | 10.5 | 10.75 | 10.75 | 11 | 10.4 | 1.13M |
| February 09, 2026 | 10.5 | 11 | 11 | 11 | 9.75 | 2.47M |
| February 06, 2026 | 10 | 9.6 | 9.6 | 10.5 | 9.02 | 2.04M |
| February 05, 2026 | 10.1 | 9.8 | 9.8 | 10.5 | 9.5 | 606,651 |
| February 04, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 9.5 | 3.22M |
| February 03, 2026 | 10.88 | 10.25 | 10.25 | 11.25 | 10 | 2.22M |
| February 02, 2026 | 10.55 | 10.88 | 10.88 | 11.25 | 10.5 | 1.64M |
| January 30, 2026 | 12 | 10.75 | 10.75 | 12 | 10.5 | 2.18M |
| January 29, 2026 | 10.35 | 11 | 11 | 11.5 | 10.2 | 3.83M |
| January 28, 2026 | 9.9 | 10.35 | 10.35 | 10.39 | 9.8 | 1.19M |
| January 27, 2026 | 10.1 | 9.9 | 9.9 | 10.5 | 9 | 1.89M |
| January 26, 2026 | 10.75 | 10.1 | 10.1 | 11 | 9.1 | 5.33M |
| January 23, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10 | 1.01M |
| January 22, 2026 | 10.5 | 10.75 | 10.75 | 11 | 10 | 1.08M |
| January 21, 2026 | 12.2 | 10.7 | 10.7 | 12.4 | 10 | 4.81M |
| January 20, 2026 | 11.25 | 11.25 | 11.25 | 11.5 | 10.73 | 2.35M |
| January 19, 2026 | 12.15 | 11.25 | 11.25 | 12.2 | 11 | 2.29M |
| January 16, 2026 | 12.15 | 12.2 | 12.2 | 12.5 | 11.5 | 1.26M |
| January 15, 2026 | 11.75 | 12 | 12 | 12.4 | 11.5 | 1.36M |
| January 14, 2026 | 11.5 | 11.75 | 11.75 | 12 | 11 | 3.43M |
| January 13, 2026 | 10.75 | 11.25 | 11.25 | 11.5 | 10.5 | 1.7M |
| January 12, 2026 | 10.5 | 10.75 | 10.75 | 11 | 10.02 | 1.38M |
| January 09, 2026 | 10 | 10.5 | 10.5 | 10.8 | 9.7 | 1.82M |
| January 08, 2026 | 10.5 | 10 | 10 | 11 | 9.5 | 1.01M |
| January 07, 2026 | 10.75 | 10.5 | 10.5 | 11 | 10 | 1.71M |
| January 06, 2026 | 11 | 10.75 | 10.75 | 11 | 10 | 1.13M |
| January 05, 2026 | 9.85 | 10.5 | 10.5 | 11.5 | 9.7 | 2.94M |
| January 02, 2026 | 9.85 | 9.85 | 9.85 | 10 | 9.7 | 979,728 |
| December 31, 2025 | 10 | 9.85 | 9.85 | 10.3 | 9.7 | 323,498 |
| December 30, 2025 | 10.3 | 10 | 10 | 10.35 | 9.5 | 3.19M |
| December 29, 2025 | 10.75 | 10.3 | 10.3 | 11.4 | 10.15 | 2.19M |
| December 24, 2025 | 10.65 | 10.75 | 10.75 | 11.25 | 10.5 | 936,429 |
| December 23, 2025 | 11 | 10.9 | 10.9 | 11.5 | 10.5 | 1.1M |
| December 22, 2025 | 11.5 | 11 | 11 | 12.5 | 10.5 | 4.41M |
| December 19, 2025 | 11.75 | 11.25 | 11.25 | 12 | 11 | 1.22M |
| December 18, 2025 | 11.75 | 11.75 | 11.75 | 12 | 11.5 | 527,684 |
| December 17, 2025 | 11.2 | 11.75 | 11.75 | 12.5 | 11.2 | 2.64M |
| December 16, 2025 | 10.8 | 11.2 | 11.2 | 11.5 | 10.5 | 4.2M |
| December 15, 2025 | 10.25 | 10.7 | 10.7 | 10.8 | 9.99 | 915,776 |
| December 12, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 9.8 | 1.33M |
| December 11, 2025 | 10.25 | 10.25 | 10.25 | 10.68 | 10 | 1.47M |
| December 10, 2025 | 10.25 | 10.2 | 10.2 | 10.5 | 9.4 | 5.49M |
| December 09, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 1.31M |
| December 08, 2025 | 11.5 | 10.5 | 10.5 | 11.59 | 10 | 4.5M |
| December 05, 2025 | 11.38 | 11.5 | 11.5 | 11.8 | 10.95 | 1.3M |
| December 04, 2025 | 11.95 | 11.3 | 11.3 | 12.5 | 10.5 | 8.73M |
| December 03, 2025 | 11.4 | 11.8 | 11.8 | 12.45 | 10.92 | 17.54M |
| December 02, 2025 | 9.85 | 11.2 | 11.2 | 11.3 | 9.5 | 7.19M |
| December 01, 2025 | 9.9 | 9.7 | 9.7 | 10 | 9.6 | 1.15M |
| November 28, 2025 | 9.3 | 9.9 | 9.9 | 10.49 | 9.3 | 10.68M |
| November 27, 2025 | 9 | 9.3 | 9.3 | 9.6 | 8.8 | 5.9M |
| November 26, 2025 | 8.35 | 9.1 | 9.1 | 9.4 | 8.2 | 13.42M |