4.23
-0.0005(-0.01%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 7,564 |
| February 19, 2026 | 4.22 | 4.23 | 4.23 | 4.23 | 4.22 | 20,353 |
| February 18, 2026 | 4.22 | 4.23 | 4.23 | 4.23 | 4.22 | 3,548 |
| February 17, 2026 | 4.24 | 4.23 | 4.23 | 4.24 | 4.22 | 20,198 |
| February 16, 2026 | 4.23 | 4.23 | 4.23 | 4.24 | 4.23 | 6,375 |
| February 13, 2026 | 4.21 | 4.22 | 4.22 | 4.23 | 4.21 | 7,922 |
| February 12, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 20,442 |
| February 11, 2026 | 4.21 | 4.2 | 4.2 | 4.21 | 4.2 | 7,982 |
| February 10, 2026 | 4.2 | 4.21 | 4.21 | 4.21 | 4.2 | 5,285 |
| February 09, 2026 | 4.18 | 4.19 | 4.19 | 4.19 | 4.18 | 7,577 |
| February 06, 2026 | 4.2 | 4.19 | 4.19 | 4.2 | 4.19 | 2,922 |
| February 05, 2026 | 4.18 | 4.19 | 4.19 | 4.19 | 4.18 | 8,516 |
| February 04, 2026 | 4.19 | 4.18 | 4.18 | 4.19 | 4.18 | 17,639 |
| February 03, 2026 | 4.18 | 4.18 | 4.18 | 4.19 | 4.18 | 3,815 |
| February 02, 2026 | 4.19 | 4.18 | 4.18 | 4.19 | 4.18 | 3,606 |
| January 30, 2026 | 4.18 | 4.18 | 4.18 | 4.19 | 4.18 | 8,766 |
| January 29, 2026 | 4.18 | 4.18 | 4.18 | 4.19 | 4.18 | 16,669 |
| January 28, 2026 | 4.18 | 4.19 | 4.19 | 4.19 | 4.18 | 14,141 |
| January 27, 2026 | 4.19 | 4.19 | 4.19 | 4.2 | 4.19 | 3,419 |
| January 26, 2026 | 4.2 | 4.19 | 4.19 | 4.2 | 4.19 | 894 |
| January 23, 2026 | 4.19 | 4.18 | 4.18 | 4.19 | 4.18 | 27,961 |
| January 22, 2026 | 4.18 | 4.18 | 4.18 | 4.19 | 4.18 | 8,092 |
| January 21, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 13,630 |
| January 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 7,231 |
| January 19, 2026 | 4.18 | 4.17 | 4.17 | 4.18 | 4.17 | 4,945 |
| January 16, 2026 | 4.19 | 4.18 | 4.18 | 4.19 | 4.18 | 14,158 |
| January 15, 2026 | 4.2 | 4.19 | 4.19 | 4.2 | 4.19 | 15,884 |
| January 14, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.18 | 21,391 |
| January 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 10,750 |
| January 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1,415 |
| January 09, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | 15,616 |
| January 08, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 11,568 |
| January 07, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 870 |
| January 06, 2026 | 4.18 | 4.17 | 4.17 | 4.18 | 4.17 | 4,037 |
| January 05, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | 10,934 |
| January 02, 2026 | 4.19 | 4.17 | 4.17 | 4.19 | 4.17 | 1,850 |
| December 31, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 9,833 |
| December 30, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.18 | 14,751 |
| December 29, 2025 | 4.21 | 4.18 | 4.18 | 4.21 | 4.18 | 8,868 |
| December 24, 2025 | 4.17 | 4.17 | 4.17 | 4.18 | 4.17 | 5,396 |
| December 23, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.16 | 21,973 |
| December 22, 2025 | 4.15 | 4.17 | 4.17 | 4.17 | 4.15 | 13,583 |
| December 19, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 89,533 |
| December 18, 2025 | 4.17 | 4.18 | 4.18 | 4.18 | 4.17 | 19,694 |
| December 17, 2025 | 4.16 | 4.16 | 4.16 | 4.17 | 4.16 | 9,723 |
| December 16, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 756 |
| December 15, 2025 | 4.16 | 4.16 | 4.16 | 4.17 | 4.16 | 2,005 |
| December 12, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.15 | 4,308 |
| December 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2,382 |
| December 10, 2025 | 4.15 | 4.17 | 4.17 | 4.17 | 4.15 | 4,833 |
| December 09, 2025 | 4.17 | 4.16 | 4.16 | 4.17 | 4.16 | 6,615 |
| December 08, 2025 | 4.17 | 4.16 | 4.16 | 4.17 | 4.16 | 11,091 |
| December 05, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.17 | 4,222 |
| December 04, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.17 | 1,600 |
| December 03, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | 4,255 |
| December 02, 2025 | 4.17 | 4.17 | 4.17 | 4.18 | 4.17 | 3,354 |
| December 01, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.17 | 4,521 |
| November 28, 2025 | 4.2 | 4.18 | 4.18 | 4.2 | 4.18 | 772 |
| November 27, 2025 | 4.18 | 4.19 | 4.19 | 4.2 | 4.18 | 942 |
| November 26, 2025 | 4.18 | 4.19 | 4.19 | 4.19 | 4.18 | 8,057 |