9.91
-0.59(-5.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.5 | 9.91 | 9.91 | 11.4 | 8.99 | 34.82M |
| February 19, 2026 | 8.8 | 10.5 | 10.5 | 10.9 | 8.6 | 63.46M |
| February 18, 2026 | 8.11 | 8.53 | 8.53 | 8.68 | 8.11 | 5.19M |
| February 17, 2026 | 8.65 | 8.45 | 8.45 | 8.9 | 8.31 | 6.94M |
| February 16, 2026 | 8.59 | 8.6 | 8.6 | 8.74 | 8.18 | 2.29M |
| February 13, 2026 | 8.9 | 8.58 | 8.58 | 9.29 | 8.02 | 10.83M |
| February 12, 2026 | 9.48 | 8.8 | 8.8 | 9.78 | 8.6 | 22.36M |
| February 11, 2026 | 8.27 | 9.05 | 9.05 | 9.44 | 8.25 | 19.68M |
| February 10, 2026 | 8 | 8.04 | 8.04 | 8.55 | 7.73 | 8.81M |
| February 09, 2026 | 7.8 | 7.81 | 7.81 | 8 | 7.52 | 5.23M |
| February 06, 2026 | 8 | 7.74 | 7.74 | 8 | 7.45 | 5.83M |
| February 05, 2026 | 7.48 | 7.37 | 7.37 | 7.75 | 7.31 | 4.07M |
| February 04, 2026 | 7.64 | 7.5 | 7.5 | 8.14 | 7.4 | 6.27M |
| February 03, 2026 | 7.3 | 7.78 | 7.78 | 7.93 | 7.05 | 12.08M |
| February 02, 2026 | 8.1 | 7.11 | 7.11 | 8.1 | 6.44 | 14.87M |
| January 30, 2026 | 8.78 | 8.11 | 8.11 | 8.78 | 8.1 | 13.06M |
| January 29, 2026 | 8.1 | 8.89 | 8.89 | 9.47 | 8.07 | 24.1M |
| January 28, 2026 | 6.91 | 8 | 8 | 8.14 | 6.91 | 43.14M |
| January 27, 2026 | 7.13 | 7 | 7 | 7.27 | 6.82 | 2.65M |
| January 26, 2026 | 6.96 | 7.21 | 7.21 | 7.21 | 6.8 | 7.65M |
| January 23, 2026 | 7.1 | 7.09 | 7.09 | 7.29 | 6.81 | 7.55M |
| January 22, 2026 | 7.15 | 6.92 | 6.92 | 7.3 | 6.87 | 6.79M |
| January 21, 2026 | 7.3 | 7.11 | 7.11 | 7.3 | 6.83 | 5.41M |
| January 20, 2026 | 7.3 | 6.8 | 6.8 | 7.3 | 6.73 | 5.52M |
| January 19, 2026 | 7.22 | 7.09 | 7.09 | 7.24 | 6.59 | 6.48M |
| January 16, 2026 | 7.16 | 7.47 | 7.47 | 7.76 | 7.04 | 9.91M |
| January 15, 2026 | 7.59 | 7.32 | 7.32 | 7.8 | 6.96 | 9.59M |
| January 14, 2026 | 6.7 | 7.5 | 7.5 | 7.5 | 6.49 | 12.34M |
| January 13, 2026 | 6.42 | 6.69 | 6.69 | 6.82 | 6.42 | 3.57M |
| January 12, 2026 | 6.62 | 6.45 | 6.45 | 6.85 | 6.42 | 5.22M |
| January 09, 2026 | 6.97 | 6.49 | 6.49 | 6.97 | 6.4 | 4.69M |
| January 08, 2026 | 6.41 | 6.45 | 6.45 | 6.72 | 6.4 | 1.13M |
| January 07, 2026 | 6.79 | 6.44 | 6.44 | 6.79 | 6.4 | 3.36M |
| January 06, 2026 | 6.52 | 6.78 | 6.78 | 6.92 | 6.52 | 3.53M |
| January 05, 2026 | 6.43 | 6.6 | 6.6 | 7.08 | 6.42 | 10.45M |
| January 02, 2026 | 6.5 | 6.42 | 6.42 | 6.7 | 6.25 | 4.99M |
| December 31, 2025 | 6.3 | 6.05 | 6.05 | 6.37 | 5.6 | 2.56M |
| December 30, 2025 | 6.1 | 6.22 | 6.22 | 6.49 | 5.75 | 5.48M |
| December 29, 2025 | 5.75 | 6.11 | 6.11 | 6.28 | 5.75 | 6.47M |
| December 24, 2025 | 5.67 | 5.73 | 5.73 | 5.87 | 5.65 | 396,077 |
| December 23, 2025 | 5.6 | 5.64 | 5.64 | 5.99 | 5.6 | 2.06M |
| December 22, 2025 | 6 | 5.77 | 5.77 | 6 | 5.63 | 2.25M |
| December 19, 2025 | 5.59 | 5.72 | 5.72 | 6.15 | 5.59 | 4.35M |
| December 18, 2025 | 5.5 | 5.94 | 5.94 | 6.14 | 5.5 | 2.52M |
| December 17, 2025 | 5.51 | 5.95 | 5.95 | 6.16 | 5.51 | 3.52M |
| December 16, 2025 | 5.65 | 5.82 | 5.82 | 6 | 5.51 | 4.44M |
| December 15, 2025 | 6 | 5.65 | 5.65 | 6.2 | 5.65 | 4.63M |
| December 12, 2025 | 6.11 | 6.22 | 6.22 | 6.4 | 5.88 | 4.53M |
| December 11, 2025 | 5.83 | 5.97 | 5.97 | 6.26 | 5.83 | 6.01M |
| December 10, 2025 | 6.04 | 6.12 | 6.12 | 6.49 | 5.87 | 5.71M |
| December 09, 2025 | 6.84 | 6.28 | 6.28 | 6.96 | 6.21 | 6.8M |
| December 08, 2025 | 6.42 | 6.5 | 6.5 | 7.2 | 6.11 | 11.63M |
| December 05, 2025 | 7.16 | 7.01 | 7.01 | 7.3 | 6.26 | 19.93M |
| December 04, 2025 | 7 | 7.22 | 7.22 | 7.32 | 6.4 | 21.78M |
| December 03, 2025 | 6.38 | 6.3 | 6.3 | 7 | 5.76 | 24.8M |
| December 02, 2025 | 5.94 | 5.98 | 5.98 | 6.16 | 5.45 | 22.78M |
| December 01, 2025 | 4.92 | 6 | 6 | 6.1 | 4.78 | 18.75M |
| November 28, 2025 | 4.9 | 4.83 | 4.83 | 5.2 | 4.63 | 12.86M |
| November 27, 2025 | 4.95 | 4.83 | 4.83 | 5.19 | 4.4 | 22.12M |
| November 26, 2025 | 3.88 | 4.8 | 4.8 | 4.89 | 3.87 | 38.51M |