3.95
-0.2(-4.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.15 | 3.95 | 3.95 | 4.3 | 3.91 | 1.27M |
| February 19, 2026 | 4.25 | 4.15 | 4.15 | 4.39 | 4 | 387,594 |
| February 18, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4.08 | 329,646 |
| February 17, 2026 | 4.2 | 4.26 | 4.26 | 4.5 | 4 | 767,667 |
| February 16, 2026 | 4.1 | 4.2 | 4.2 | 4.4 | 3.8 | 984,176 |
| February 13, 2026 | 3.97 | 3.9 | 3.9 | 4.1 | 3.74 | 2.15M |
| February 12, 2026 | 3.66 | 3.74 | 3.74 | 4.1 | 3.5 | 2.83M |
| February 11, 2026 | 3.3 | 3.66 | 3.66 | 3.66 | 3.3 | 86,154 |
| February 10, 2026 | 3.45 | 3.45 | 3.45 | 3.6 | 3.44 | 179,410 |
| February 09, 2026 | 3.45 | 3.45 | 3.45 | 3.6 | 3.38 | 230,157 |
| February 06, 2026 | 3.45 | 3.45 | 3.45 | 3.6 | 3.3 | 6,009 |
| February 05, 2026 | 3.57 | 3.58 | 3.58 | 3.6 | 3.3 | 356,860 |
| February 04, 2026 | 3.3 | 3.3 | 3.3 | 3.5 | 3.1 | 847,505 |
| February 03, 2026 | 3.3 | 3.3 | 3.3 | 3.5 | 3.1 | 357,747 |
| February 02, 2026 | 3.3 | 3.3 | 3.3 | 3.5 | 3.28 | 630,557 |
| January 30, 2026 | 3.35 | 3.3 | 3.3 | 3.48 | 3.18 | 1.97M |
| January 29, 2026 | 3.35 | 3.35 | 3.35 | 3.5 | 3.2 | 171,752 |
| January 28, 2026 | 3.35 | 3.5 | 3.5 | 3.5 | 3.2 | 438,100 |
| January 27, 2026 | 3.5 | 3.35 | 3.33 | 3.5 | 3.2 | 480,466 |
| January 26, 2026 | 3.35 | 3.35 | 3.35 | 3.5 | 3.2 | 1.07M |
| January 23, 2026 | 3.55 | 3.35 | 3.35 | 3.6 | 3.3 | 1.22M |
| January 22, 2026 | 3.75 | 3.55 | 3.55 | 3.75 | 3.44 | 617,574 |
| January 21, 2026 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 230,710 |
| January 20, 2026 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 111,340 |
| January 19, 2026 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 666,253 |
| January 16, 2026 | 3.8 | 3.5 | 3.5 | 4 | 3.5 | 898,003 |
| January 15, 2026 | 3.8 | 3.8 | 3.8 | 4 | 3.68 | 423,541 |
| January 14, 2026 | 3.9 | 3.8 | 3.8 | 4 | 3.7 | 645,790 |
| January 13, 2026 | 3.9 | 3.72 | 3.72 | 4.1 | 3.71 | 388,912 |
| January 12, 2026 | 3.9 | 3.9 | 3.9 | 4.1 | 3.7 | 118,656 |
| January 09, 2026 | 4 | 3.9 | 3.9 | 4.2 | 3.72 | 564,839 |
| January 08, 2026 | 4.15 | 4.02 | 4.02 | 4.3 | 3.8 | 677,242 |
| January 07, 2026 | 4.19 | 4.06 | 4.06 | 4.3 | 4 | 932,627 |
| January 06, 2026 | 4.15 | 4 | 4 | 4.3 | 4 | 268,249 |
| January 05, 2026 | 4.15 | 4.15 | 4.15 | 4.3 | 4 | 578,300 |
| January 02, 2026 | 4.15 | 4.15 | 4.15 | 4.26 | 4 | 677,840 |
| December 31, 2025 | 4.15 | 4.15 | 4.15 | 4.3 | 4.15 | 50,127 |
| December 30, 2025 | 4.15 | 4 | 4 | 4.3 | 4 | 136,386 |
| December 29, 2025 | 4.17 | 4.15 | 4.17 | 4.3 | 4 | 192,099 |
| December 24, 2025 | 4.15 | 4.15 | 4.15 | 4.3 | 4.15 | 9,139 |
| December 23, 2025 | 4.32 | 4 | 4 | 4.32 | 4 | 561,144 |
| December 22, 2025 | 4.25 | 4.25 | 4.25 | 4.32 | 4.18 | 190,293 |
| December 19, 2025 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 192,491 |
| December 18, 2025 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 231,000 |
| December 17, 2025 | 4.25 | 4.18 | 4.18 | 4.5 | 4.15 | 323,292 |
| December 16, 2025 | 3.6 | 4.25 | 4.25 | 4.5 | 3.5 | 2.35M |
| December 15, 2025 | 3.55 | 3.55 | 3.55 | 3.68 | 3.45 | 129,784 |
| December 12, 2025 | 3.45 | 3.58 | 3.58 | 3.7 | 3.4 | 412,900 |
| December 11, 2025 | 3.4 | 3.45 | 3.53 | 3.54 | 3.37 | 271,029 |
| December 10, 2025 | 3.45 | 3.4 | 3.4 | 3.7 | 3.35 | 321,357 |
| December 09, 2025 | 3.7 | 3.45 | 3.45 | 3.7 | 3.31 | 1.43M |
| December 08, 2025 | 3.8 | 3.7 | 3.7 | 4 | 3.5 | 862,334 |
| December 05, 2025 | 3.65 | 3.8 | 3.8 | 3.85 | 3.65 | 68,665 |
| December 04, 2025 | 3.8 | 3.8 | 3.8 | 4 | 3.65 | 274,990 |
| December 03, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.64 | 2.34M |
| December 02, 2025 | 3.75 | 3.7 | 3.7 | 3.8 | 3.6 | 1.41M |
| December 01, 2025 | 3.8 | 3.8 | 3.8 | 4 | 3.6 | 213,951 |
| November 28, 2025 | 3.8 | 3.8 | 3.8 | 4 | 3.72 | 112,924 |
| November 27, 2025 | 3.8 | 3.8 | 3.8 | 3.95 | 3.66 | 125,054 |
| November 26, 2025 | 3.75 | 3.7 | 3.7 | 3.95 | 3.6 | 559,792 |