8.35
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.35 | 8.35 | 8.35 | 8.4 | 8.33 | 478,115 |
| February 19, 2026 | 8.35 | 8.35 | 8.35 | 8.4 | 8.3 | 980,918 |
| February 18, 2026 | 8.25 | 8.35 | 8.35 | 8.4 | 8.2 | 868,234 |
| February 17, 2026 | 8.15 | 8.25 | 8.25 | 8.3 | 8 | 1.22M |
| February 16, 2026 | 8.25 | 8.15 | 8.15 | 8.46 | 8 | 1.69M |
| February 13, 2026 | 8.2 | 9 | 9 | 9 | 8 | 3.95M |
| February 12, 2026 | 8.15 | 8.2 | 8.2 | 8.4 | 8 | 4.55M |
| February 11, 2026 | 8.52 | 8.15 | 8.3 | 8.7 | 8 | 3.23M |
| February 10, 2026 | 8.4 | 8.7 | 8.7 | 9 | 8 | 8.94M |
| February 09, 2026 | 10.4 | 10.4 | 10.4 | 10.5 | 10.3 | 208,033 |
| February 06, 2026 | 10.42 | 10.4 | 10.3 | 10.5 | 10.15 | 342,034 |
| February 05, 2026 | 10.75 | 10.4 | 10.4 | 11 | 10.05 | 1.43M |
| February 04, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 91,137 |
| February 03, 2026 | 10.75 | 10.75 | 10.75 | 10.99 | 10.61 | 433,476 |
| February 02, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 565,173 |
| January 30, 2026 | 11 | 10.75 | 10.75 | 11.5 | 10.5 | 584,636 |
| January 29, 2026 | 11.25 | 10.8 | 10.8 | 11.5 | 10.5 | 359,739 |
| January 28, 2026 | 11.25 | 11.25 | 11.25 | 11.5 | 11 | 735,999 |
| January 27, 2026 | 11.7 | 11.25 | 11.5 | 12 | 11 | 612,389 |
| January 26, 2026 | 11 | 11.5 | 11.5 | 11.75 | 10.81 | 1.14M |
| January 23, 2026 | 11.25 | 11 | 11 | 11.5 | 10.5 | 1.27M |
| January 22, 2026 | 11.5 | 11.25 | 11.25 | 12 | 11 | 301,493 |
| January 21, 2026 | 11.75 | 11.5 | 11.5 | 12 | 11.08 | 636,672 |
| January 20, 2026 | 12 | 11.75 | 11.75 | 12.5 | 11.17 | 996,541 |
| January 19, 2026 | 11.75 | 12 | 12 | 13 | 11.5 | 3.12M |
| January 16, 2026 | 11 | 11.78 | 11.78 | 11.98 | 10.97 | 867,080 |
| January 15, 2026 | 10.5 | 11 | 11 | 11.5 | 10.5 | 3.32M |
| January 14, 2026 | 10.5 | 10.5 | 10.5 | 10.7 | 10.21 | 455,103 |
| January 13, 2026 | 10.25 | 10.5 | 10.5 | 11 | 10 | 678,714 |
| January 12, 2026 | 10 | 10.25 | 10.25 | 11 | 10 | 1.69M |
| January 09, 2026 | 10.25 | 10 | 10 | 10.5 | 9.5 | 476,747 |
| January 08, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10 | 347,635 |
| January 07, 2026 | 10 | 10.25 | 10.25 | 10.63 | 9.66 | 1.88M |
| January 06, 2026 | 9.75 | 9.75 | 9.75 | 9.95 | 9.55 | 442,047 |
| January 05, 2026 | 9.75 | 9.75 | 9.75 | 10 | 9 | 1.29M |
| January 02, 2026 | 9 | 9.75 | 9.75 | 10 | 9 | 1.4M |
| December 31, 2025 | 9 | 9 | 9 | 9.35 | 8.76 | 336,196 |
| December 30, 2025 | 9 | 9 | 9 | 9.2 | 8.5 | 93,724 |
| December 29, 2025 | 8.75 | 9 | 9 | 9.5 | 8.65 | 152,901 |
| December 24, 2025 | 8.75 | 8.75 | 8.75 | 8.98 | 8.5 | 55,083 |
| December 23, 2025 | 9.15 | 8.75 | 8.75 | 9.5 | 8.5 | 218,825 |
| December 22, 2025 | 9.25 | 9.15 | 9.15 | 9.5 | 8.8 | 267,146 |
| December 19, 2025 | 9.25 | 9.25 | 9.25 | 9.3 | 9 | 162,177 |
| December 18, 2025 | 9.25 | 9.25 | 9.25 | 9.4 | 9 | 182,173 |
| December 17, 2025 | 9.25 | 9.25 | 9.25 | 9.49 | 9.25 | 264 |
| December 16, 2025 | 9.5 | 9.25 | 9.25 | 10 | 8.99 | 622,946 |
| December 15, 2025 | 9.5 | 9.5 | 9.5 | 9.7 | 9.35 | 150,255 |
| December 12, 2025 | 9.5 | 9.5 | 9.5 | 9.7 | 9.33 | 220,329 |
| December 11, 2025 | 9.5 | 9.5 | 9.5 | 9.85 | 9.1 | 161,297 |
| December 10, 2025 | 9 | 9.5 | 9.5 | 10 | 8.9 | 1.04M |
| December 09, 2025 | 9 | 9 | 9 | 9.3 | 8.5 | 366,160 |
| December 08, 2025 | 8.75 | 9.14 | 9.14 | 9.5 | 8.5 | 533,505 |
| December 05, 2025 | 8.75 | 8.75 | 8.75 | 8.99 | 8.75 | 28,082 |
| December 04, 2025 | 8.9 | 8.75 | 8.75 | 8.95 | 8.65 | 402,547 |
| December 03, 2025 | 8.75 | 8.75 | 8.75 | 8.98 | 8.55 | 967,508 |
| December 02, 2025 | 8.5 | 8.75 | 8.75 | 9 | 8.5 | 1.07M |
| December 01, 2025 | 9.25 | 8.75 | 8.75 | 9.5 | 8.5 | 1.2M |
| November 28, 2025 | 9.25 | 9.25 | 9.25 | 9.35 | 9 | 120,766 |
| November 27, 2025 | 9.25 | 9.25 | 9.25 | 9.38 | 9.18 | 193,718 |
| November 26, 2025 | 9.25 | 9.25 | 9.25 | 9.4 | 9.23 | 218,208 |