10.75
-0.25(-2.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11.5 | 10.56 | 10.56 | 11.5 | 10.5 | 149,847 |
| February 19, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 75,378 |
| February 18, 2026 | 10.75 | 11 | 11 | 11 | 10.5 | 122,542 |
| February 17, 2026 | 10.5 | 10.75 | 10.75 | 11 | 10.1 | 284,714 |
| February 16, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10.49 | 302,320 |
| February 13, 2026 | 10 | 11 | 11 | 11.1 | 9.5 | 1.03M |
| February 12, 2026 | 10.5 | 10.25 | 10.25 | 10.5 | 10.1 | 418,273 |
| February 11, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 200,214 |
| February 10, 2026 | 10 | 9.5 | 9.5 | 10.5 | 9.5 | 364,710 |
| February 09, 2026 | 9 | 9.75 | 9.75 | 9.9 | 8.75 | 758,936 |
| February 06, 2026 | 8.75 | 9 | 9 | 9.5 | 8.5 | 281,422 |
| February 05, 2026 | 9.25 | 9 | 9 | 9.5 | 9 | 258,021 |
| February 04, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 88,744 |
| February 03, 2026 | 9.11 | 9.19 | 9.19 | 9.5 | 9 | 202,807 |
| February 02, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 450,920 |
| January 30, 2026 | 9.5 | 9.3 | 9.3 | 10 | 9.05 | 294,892 |
| January 29, 2026 | 10.25 | 9.89 | 9.89 | 10.5 | 9.5 | 261,692 |
| January 28, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 182,392 |
| January 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10 | 118,155 |
| January 26, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 135,066 |
| January 23, 2026 | 10.75 | 10.44 | 10.44 | 11 | 10 | 526,151 |
| January 22, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 151,330 |
| January 21, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 235,908 |
| January 20, 2026 | 10.75 | 10.75 | 10.75 | 10.76 | 10.6 | 143,913 |
| January 19, 2026 | 11.5 | 10.75 | 10.75 | 11.5 | 10.5 | 350,722 |
| January 16, 2026 | 11.5 | 11.48 | 11.48 | 11.6 | 11.15 | 328,123 |
| January 15, 2026 | 11.5 | 11.5 | 11.5 | 11.63 | 11.2 | 76,126 |
| January 14, 2026 | 11.5 | 11.3 | 11.3 | 11.7 | 11 | 484,282 |
| January 13, 2026 | 11.5 | 11.5 | 11.5 | 11.75 | 11 | 107,886 |
| January 12, 2026 | 12.25 | 12 | 12 | 12.25 | 10.5 | 995,349 |
| January 09, 2026 | 12.75 | 12.5 | 12.5 | 12.84 | 12 | 658,205 |
| January 08, 2026 | 13 | 12.75 | 12.75 | 13.48 | 12 | 1.05M |
| January 07, 2026 | 13 | 13 | 13 | 13.15 | 12.5 | 73,433 |
| January 06, 2026 | 13 | 13 | 13 | 13.5 | 12.5 | 367,929 |
| January 05, 2026 | 13 | 13 | 13 | 13.49 | 12.8 | 309,159 |
| January 02, 2026 | 14.25 | 13 | 13 | 14.5 | 12.5 | 590,232 |
| December 31, 2025 | 13.75 | 14.25 | 14.25 | 14.5 | 13.5 | 415,352 |
| December 30, 2025 | 13.72 | 13.75 | 13.75 | 14 | 13.71 | 371,325 |
| December 29, 2025 | 13.25 | 13.75 | 13.75 | 14.5 | 13 | 1.12M |
| December 24, 2025 | 13 | 13.25 | 13.25 | 13.5 | 12.5 | 462,463 |
| December 23, 2025 | 11.5 | 12.5 | 12.5 | 13 | 11.5 | 932,598 |
| December 22, 2025 | 10.75 | 11.5 | 11.5 | 11.89 | 10.5 | 665,789 |
| December 19, 2025 | 10.25 | 11 | 11 | 11 | 10 | 1.1M |
| December 18, 2025 | 9.9 | 9.85 | 9.85 | 10.5 | 9.2 | 2.18M |
| December 17, 2025 | 7.65 | 8.25 | 8.25 | 8.5 | 7.5 | 1.23M |
| December 16, 2025 | 7.88 | 7.5 | 7.5 | 8.24 | 7.5 | 196,178 |
| December 15, 2025 | 7.88 | 7.88 | 7.88 | 8.2 | 7.66 | 559,516 |
| December 12, 2025 | 7.75 | 7.88 | 7.88 | 8.25 | 7.5 | 565,107 |
| December 11, 2025 | 7.25 | 7.75 | 7.75 | 8 | 7.1 | 514,194 |
| December 10, 2025 | 6.88 | 7.25 | 7.25 | 7.5 | 6.75 | 955,347 |
| December 09, 2025 | 6.88 | 6.75 | 6.75 | 7 | 6.5 | 401,921 |
| December 08, 2025 | 6.38 | 6.65 | 6.65 | 6.85 | 6.25 | 255,721 |
| December 05, 2025 | 6.38 | 6.38 | 6.38 | 6.5 | 6.25 | 272,879 |
| December 04, 2025 | 5.95 | 6.38 | 6.38 | 6.5 | 5.7 | 3.66M |
| December 03, 2025 | 5.45 | 5.53 | 5.53 | 5.75 | 5 | 318,183 |
| December 02, 2025 | 5.25 | 5.5 | 5.5 | 5.5 | 5.25 | 276,004 |
| December 01, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.35 | 72,110 |
| November 28, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.25 | 12,495 |
| November 27, 2025 | 5.33 | 5.57 | 5.57 | 5.57 | 5.33 | 87,398 |
| November 26, 2025 | 5.5 | 5.5 | 5.5 | 5.69 | 5.5 | 3,162 |