8.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.1 | 8.25 | 8.25 | 8.25 | 7.5 | 9,292 |
| February 19, 2026 | 8.25 | 8.25 | 8.25 | 9 | 7.53 | 3,286 |
| February 18, 2026 | 8 | 8.25 | 8.25 | 9 | 7.5 | 116,882 |
| February 17, 2026 | 8 | 8 | 8 | 9 | 7 | 4,959 |
| February 16, 2026 | 8 | 8 | 8 | 9 | 7 | 9,837 |
| February 13, 2026 | 7.75 | 8 | 8 | 8 | 7 | 337,834 |
| February 12, 2026 | 7.75 | 7.75 | 7.75 | 7.8 | 7 | 8,786 |
| February 11, 2026 | 7.75 | 7.75 | 7.75 | 7.78 | 7.75 | 75,522 |
| February 10, 2026 | 7.75 | 7.75 | 7.75 | 7.8 | 7.75 | 230 |
| February 09, 2026 | 7.75 | 7.75 | 7.75 | 7.8 | 7.1 | 4,547 |
| February 06, 2026 | 7.8 | 7.75 | 7.1 | 8.5 | 7 | 25,218 |
| February 05, 2026 | 9 | 7.75 | 7.75 | 9 | 7 | 112,360 |
| February 04, 2026 | 8.25 | 8.25 | 8.25 | 9 | 7.5 | 43,892 |
| February 03, 2026 | 8.25 | 8.25 | 8.25 | 8.8 | 7.5 | 125,083 |
| February 02, 2026 | 8.25 | 8.25 | 8.25 | 8.8 | 7.5 | 129 |
| January 30, 2026 | 8.25 | 8.25 | 8.25 | 9 | 7.53 | 4,022 |
| January 29, 2026 | 8.5 | 8.25 | 8.25 | 9 | 8 | 229,610 |
| January 28, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8.02 | 3,133 |
| January 27, 2026 | 8.5 | 8.5 | 8.5 | 8.6 | 8 | 26,549 |
| January 26, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 78 |
| January 23, 2026 | 9 | 8.5 | 8.5 | 9 | 8 | 56,725 |
| January 22, 2026 | 8.5 | 8.5 | 8.5 | 8.98 | 8.02 | 12,607 |
| January 21, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8.02 | 54,158 |
| January 20, 2026 | 8.5 | 8.5 | 8.5 | 8.98 | 8.15 | 6,362 |
| January 19, 2026 | 9.25 | 8.5 | 8.5 | 10 | 8.5 | 206,396 |
| January 16, 2026 | 9.25 | 9.4 | 9.4 | 9.4 | 9.25 | 98 |
| January 15, 2026 | 9.68 | 9.4 | 9.4 | 10 | 8.5 | 11,656 |
| January 14, 2026 | 9.25 | 8.67 | 8.67 | 9.75 | 8.67 | 35,535 |
| January 13, 2026 | 9.25 | 9.25 | 9.25 | 10 | 8.53 | 16,476 |
| January 12, 2026 | 9.25 | 9.25 | 9.25 | 10 | 8.5 | 100,024 |
| January 09, 2026 | 9.25 | 9.25 | 9.25 | 10 | 8.63 | 80,997 |
| January 08, 2026 | 9.25 | 9.25 | 9.25 | 9.97 | 8.5 | 43,331 |
| January 07, 2026 | 9.25 | 9.25 | 9.25 | 9.97 | 8.63 | 121,142 |
| January 06, 2026 | 8.75 | 9.25 | 9.25 | 9.5 | 8.75 | 89,965 |
| January 05, 2026 | 8.75 | 8.75 | 8.75 | 9.4 | 8.75 | 15,727 |
| January 02, 2026 | 8.75 | 8.75 | 8.75 | 9.4 | 8.3 | 20,017 |
| December 31, 2025 | 8.75 | 8.75 | 8.75 | 9.4 | 8 | 100,111 |
| December 30, 2025 | 8.75 | 8.75 | 8.75 | 9.4 | 8.36 | 42,978 |
| December 29, 2025 | 8.75 | 8.75 | 8.75 | 9.4 | 8.35 | 120,464 |
| December 24, 2025 | 9 | 9 | 9 | 9.49 | 8.9 | 100,003 |
| December 23, 2025 | 8.75 | 9 | 9 | 9.5 | 8.52 | 141,250 |
| December 22, 2025 | 8.75 | 8.75 | 8.75 | 9.43 | 8.75 | 55,262 |
| December 19, 2025 | 7.5 | 8.5 | 8.5 | 9 | 7.5 | 304,951 |
| December 18, 2025 | 7.5 | 7.5 | 7.5 | 7.9 | 7 | 454,580 |
| December 17, 2025 | 7.5 | 7.5 | 7.5 | 7.75 | 7 | 244,160 |
| December 16, 2025 | 7.5 | 7.5 | 7.5 | 7.75 | 7 | 59,815 |
| December 15, 2025 | 7.5 | 7.5 | 7.5 | 7.75 | 7.02 | 23,667 |
| December 12, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.02 | 984 |
| December 11, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.02 | 60,000 |
| December 10, 2025 | 7.5 | 7.5 | 7.5 | 7.88 | 7.13 | 176,614 |
| December 09, 2025 | 8.25 | 7.5 | 7.5 | 8.75 | 7.05 | 186,435 |
| December 08, 2025 | 8.5 | 8.25 | 8.25 | 8.75 | 8 | 151,618 |
| December 05, 2025 | 8.5 | 8.5 | 8.5 | 8.75 | 8.02 | 22,676 |
| December 04, 2025 | 8.02 | 8.5 | 8.5 | 8.5 | 8.02 | 83,788 |
| December 03, 2025 | 8.5 | 8.5 | 8.5 | 8.89 | 8.5 | 6,304 |
| December 02, 2025 | 8.5 | 8.5 | 8.5 | 8.89 | 8.02 | 107,896 |
| December 01, 2025 | 8.5 | 8.5 | 8.5 | 8.89 | 8.5 | 25 |
| November 28, 2025 | 8.5 | 8.5 | 8.5 | 8.89 | 8.02 | 65,032 |
| November 27, 2025 | 8.5 | 8.5 | 8.5 | 8.89 | 8 | 32,674 |
| November 26, 2025 | 8.5 | 8.5 | 8.5 | 8.89 | 8.05 | 109,259 |