8.55
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.25 | 41,322 |
| February 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.22 | 9,574 |
| February 18, 2026 | 8.6 | 8.55 | 8.55 | 8.6 | 8.2 | 450,618 |
| February 17, 2026 | 8.45 | 8.6 | 8.6 | 8.6 | 8.45 | 942,305 |
| February 16, 2026 | 8.85 | 8.6 | 8.6 | 8.85 | 8.15 | 26,957 |
| February 13, 2026 | 8.8 | 8.8 | 8.8 | 8.9 | 8.5 | 146,571 |
| February 12, 2026 | 8.8 | 8.8 | 8.8 | 8.8 | 8.56 | 55,022 |
| February 11, 2026 | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 5,152 |
| February 10, 2026 | 8.8 | 8.8 | 8.8 | 8.8 | 8.7 | 4,919 |
| February 09, 2026 | 8.8 | 8.8 | 8.8 | 8.85 | 8.5 | 86,276 |
| February 06, 2026 | 8.8 | 8.8 | 8.8 | 8.8 | 8.7 | 51,013 |
| February 05, 2026 | 8.85 | 8.8 | 8.8 | 8.9 | 8.7 | 50,777 |
| February 04, 2026 | 8.85 | 8.85 | 8.85 | 9 | 8.85 | 17,761 |
| February 03, 2026 | 8.85 | 8.85 | 8.85 | 9 | 8.7 | 613 |
| February 02, 2026 | 8.85 | 8.85 | 8.85 | 9 | 8.7 | 348 |
| January 30, 2026 | 9 | 8.85 | 8.85 | 9 | 8.7 | 168,625 |
| January 29, 2026 | 8.85 | 8.85 | 8.85 | 9 | 8.82 | 15,205 |
| January 28, 2026 | 8.85 | 8.85 | 8.85 | 9 | 8.7 | 120,404 |
| January 27, 2026 | 9 | 8.85 | 8.85 | 9 | 8.82 | 40,501 |
| January 26, 2026 | 8.85 | 8.85 | 8.85 | 9 | 8.7 | 2,425 |
| January 23, 2026 | 8.85 | 8.85 | 8.85 | 9 | 8.82 | 4,427 |
| January 22, 2026 | 8.85 | 8.8 | 8.8 | 8.9 | 8.8 | 756,949 |
| January 21, 2026 | 8.85 | 8.85 | 8.85 | 8.9 | 8.75 | 170,239 |
| January 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 385 |
| January 19, 2026 | 8.85 | 8.85 | 8.85 | 9 | 8.85 | 315 |
| January 16, 2026 | 8.85 | 8.25 | 8.25 | 8.85 | 8.25 | 555,634 |
| January 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.7 | 55,000 |
| January 14, 2026 | 8.85 | 8.85 | 8.85 | 9 | 8.7 | 2,917 |
| January 13, 2026 | 8.85 | 8.85 | 8.85 | 9.2 | 8.7 | 542,274 |
| January 12, 2026 | 8.85 | 8.85 | 8.85 | 9 | 8.7 | 53,406 |
| January 09, 2026 | 8.85 | 8.85 | 8.85 | 9 | 8.7 | 49,816 |
| January 08, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.7 | 44,000 |
| January 07, 2026 | 9 | 8.85 | 8.85 | 9 | 8.7 | 80,911 |
| January 06, 2026 | 8.85 | 8.85 | 8.85 | 9 | 8.7 | 6,746 |
| January 05, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.7 | 107,697 |
| January 02, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.72 | 155,933 |
| December 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 496 |
| December 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.8 | 16 |
| December 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.7 | 54,166 |
| December 24, 2025 | 8.85 | 8.85 | 8.85 | 9 | 8.73 | 23,110 |
| December 23, 2025 | 8.85 | 8.85 | 8.85 | 9 | 8.7 | 35,772 |
| December 22, 2025 | 8.85 | 8.85 | 8.85 | 8.99 | 8.7 | 364,221 |
| December 19, 2025 | 8.75 | 8.85 | 8.85 | 9 | 8.75 | 263,829 |
| December 18, 2025 | 8.75 | 8.75 | 8.75 | 8.9 | 8.56 | 231,329 |
| December 17, 2025 | 11.5 | 11.5 | 11.5 | 12 | 11.01 | 64,433 |
| December 16, 2025 | 11.5 | 11.5 | 11.5 | 12 | 11 | 20,521 |
| December 15, 2025 | 11.5 | 11 | 11 | 12 | 10.61 | 19,767 |
| December 12, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 1.37M |
| December 11, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11 | 49,066 |
| December 10, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.35 | 20 |
| December 09, 2025 | 11.5 | 11.5 | 11.5 | 11.95 | 11.4 | 35,008 |
| December 08, 2025 | 11.5 | 11.5 | 11.5 | 12 | 11 | 3,744 |
| December 05, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.05 | 3,876 |
| December 04, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.05 | 1,790 |
| December 03, 2025 | 11.5 | 11.5 | 11.5 | 12 | 11 | 29,618 |
| December 02, 2025 | 11.5 | 11.5 | 11.5 | 12 | 11 | 175 |
| December 01, 2025 | 12 | 11.5 | 11.5 | 12 | 11.5 | 27 |
| November 28, 2025 | 12 | 11.5 | 11.5 | 12 | 11.5 | 27 |
| November 27, 2025 | 11.5 | 11.5 | 11.5 | 12 | 11.05 | 13,912 |
| November 26, 2025 | 11.5 | 11.5 | 11.5 | 12 | 11.5 | 700 |