8.13
+0.007(+0.09%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.14 | 8.13 | 8.13 | 8.16 | 8.1 | 28,048 |
| February 19, 2026 | 8.14 | 8.12 | 8.12 | 8.14 | 8.1 | 24,191 |
| February 18, 2026 | 8.06 | 8.13 | 8.13 | 8.13 | 8.06 | 3,110 |
| February 17, 2026 | 8.04 | 8.05 | 8.05 | 8.06 | 7.99 | 80,629 |
| February 16, 2026 | 8.03 | 8 | 8 | 8.03 | 7.99 | 3,433 |
| February 13, 2026 | 8 | 8.03 | 8.03 | 8.03 | 7.98 | 930 |
| February 12, 2026 | 8.13 | 7.99 | 7.99 | 8.13 | 7.99 | 11,130 |
| February 11, 2026 | 8.07 | 8.07 | 8.07 | 8.1 | 8.03 | 12,714 |
| February 10, 2026 | 8.03 | 8.07 | 8.07 | 8.07 | 8.01 | 13,618 |
| February 09, 2026 | 8.05 | 8.03 | 8.03 | 8.05 | 8 | 20,753 |
| February 06, 2026 | 7.88 | 7.98 | 7.98 | 7.98 | 7.87 | 392,161 |
| February 05, 2026 | 7.91 | 7.89 | 7.89 | 7.96 | 7.87 | 134,338 |
| February 04, 2026 | 7.89 | 7.89 | 7.89 | 7.92 | 7.86 | 17,827 |
| February 03, 2026 | 8.03 | 7.91 | 7.91 | 8.03 | 7.91 | 16,237 |
| February 02, 2026 | 7.9 | 8.02 | 8.02 | 8.02 | 7.9 | 23,502 |
| January 30, 2026 | 7.92 | 7.97 | 7.97 | 8 | 7.92 | 26,315 |
| January 29, 2026 | 7.99 | 7.92 | 7.92 | 8 | 7.92 | 61,966 |
| January 28, 2026 | 8.01 | 7.98 | 7.98 | 8.06 | 7.98 | 140,354 |
| January 27, 2026 | 8.01 | 7.98 | 7.98 | 8.01 | 7.97 | 2,884 |
| January 26, 2026 | 8 | 7.98 | 7.98 | 8.01 | 7.97 | 11,876 |
| January 23, 2026 | 8.09 | 8.01 | 8.01 | 8.09 | 8.01 | 4,178 |
| January 22, 2026 | 8.11 | 8.1 | 8.1 | 8.13 | 8.1 | 7,122 |
| January 21, 2026 | 7.99 | 8.04 | 8.04 | 8.05 | 7.97 | 189,813 |
| January 20, 2026 | 7.98 | 8 | 8 | 8.01 | 7.96 | 91,670 |
| January 19, 2026 | 8.07 | 8.03 | 8.03 | 8.07 | 8.03 | 89,713 |
| January 16, 2026 | 8.16 | 8.15 | 8.15 | 8.17 | 8.14 | 7,087 |
| January 15, 2026 | 8.08 | 8.16 | 8.16 | 8.18 | 8.08 | 20,515 |
| January 14, 2026 | 8.08 | 8.04 | 8.04 | 8.09 | 8.02 | 36,449 |
| January 13, 2026 | 8.08 | 8.08 | 8.08 | 8.09 | 8.07 | 19,202 |
| January 12, 2026 | 8.09 | 8.08 | 8.08 | 8.09 | 8.06 | 21,304 |
| January 09, 2026 | 8.03 | 8.1 | 8.1 | 8.11 | 8.03 | 5,552 |
| January 08, 2026 | 8 | 8.01 | 8.01 | 8.01 | 7.98 | 48,110 |
| January 07, 2026 | 8.02 | 8.03 | 8.03 | 8.03 | 8.01 | 12,828 |
| January 06, 2026 | 7.95 | 8 | 8 | 8 | 7.92 | 21,337 |
| January 05, 2026 | 7.9 | 7.96 | 7.96 | 7.97 | 7.89 | 9,731 |
| January 02, 2026 | 7.77 | 7.85 | 7.85 | 7.95 | 7.77 | 43,712 |
| December 31, 2025 | 7.91 | 7.88 | 7.88 | 7.91 | 7.87 | 3,760 |
| December 30, 2025 | 7.87 | 7.89 | 7.89 | 7.9 | 7.87 | 4,513 |
| December 29, 2025 | 7.92 | 7.88 | 7.88 | 7.92 | 7.88 | 8,328 |
| December 24, 2025 | 7.89 | 7.87 | 7.87 | 7.9 | 7.87 | 10,099 |
| December 23, 2025 | 7.88 | 7.89 | 7.89 | 7.89 | 7.87 | 5,008 |
| December 22, 2025 | 7.89 | 7.88 | 7.88 | 7.89 | 7.86 | 1,502 |
| December 19, 2025 | 7.85 | 7.89 | 7.89 | 7.89 | 7.82 | 5,306 |
| December 18, 2025 | 7.82 | 7.86 | 7.86 | 7.86 | 7.79 | 4,340 |
| December 17, 2025 | 7.9 | 7.8 | 7.8 | 7.9 | 7.8 | 187,963 |
| December 16, 2025 | 7.83 | 7.82 | 7.82 | 7.85 | 7.82 | 39,312 |
| December 15, 2025 | 7.89 | 7.88 | 7.88 | 7.9 | 7.86 | 11,160 |
| December 12, 2025 | 7.91 | 7.87 | 7.87 | 7.94 | 7.86 | 74,610 |
| December 11, 2025 | 7.84 | 7.84 | 7.84 | 7.85 | 7.84 | 10,599 |
| December 10, 2025 | 7.86 | 7.85 | 7.85 | 7.86 | 7.85 | 8,257 |
| December 09, 2025 | 7.92 | 7.88 | 7.88 | 7.92 | 7.85 | 11,490 |
| December 08, 2025 | 7.91 | 7.86 | 7.86 | 7.91 | 7.86 | 22,088 |
| December 05, 2025 | 7.9 | 7.91 | 7.91 | 7.92 | 7.88 | 24,601 |
| December 04, 2025 | 7.89 | 7.88 | 7.88 | 7.89 | 7.86 | 13,598 |
| December 03, 2025 | 7.87 | 7.84 | 7.84 | 7.88 | 7.84 | 5,184 |
| December 02, 2025 | 7.84 | 7.86 | 7.86 | 7.9 | 7.84 | 23,688 |
| December 01, 2025 | 7.82 | 7.86 | 7.86 | 7.86 | 7.8 | 28,036 |
| November 28, 2025 | 7.84 | 7.84 | 7.84 | 7.86 | 7.83 | 11,250 |
| November 27, 2025 | 7.83 | 7.8 | 7.8 | 7.83 | 7.8 | 15,585 |
| November 26, 2025 | 7.81 | 7.83 | 7.83 | 7.83 | 7.8 | 4,389 |