8.55
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.53 | 8.55 | 8.55 | 8.55 | 8.51 | 331,585 |
| February 19, 2026 | 8.6 | 8.55 | 8.55 | 8.6 | 8.5 | 408,185 |
| February 18, 2026 | 8.6 | 8.6 | 8.6 | 8.61 | 8.5 | 271,687 |
| February 17, 2026 | 8.65 | 8.6 | 8.6 | 8.8 | 8.5 | 143,326 |
| February 16, 2026 | 8.65 | 8.65 | 8.65 | 8.8 | 8.5 | 279,874 |
| February 13, 2026 | 8.9 | 8.65 | 8.65 | 8.9 | 8.5 | 1.53M |
| February 12, 2026 | 9.15 | 8.9 | 8.9 | 9.3 | 8.8 | 662,657 |
| February 11, 2026 | 9.15 | 9.15 | 9.15 | 9.3 | 8.71 | 1.59M |
| February 10, 2026 | 9.3 | 9.15 | 9.15 | 9.41 | 9.03 | 300,684 |
| February 09, 2026 | 9.15 | 9.3 | 9.3 | 9.3 | 9.1 | 549,672 |
| February 06, 2026 | 9.1 | 9.15 | 9.15 | 9.31 | 9 | 665,339 |
| February 05, 2026 | 9.1 | 9.2 | 9.2 | 9.45 | 9 | 2M |
| February 04, 2026 | 9.1 | 9.1 | 9.1 | 9.2 | 9 | 818,523 |
| February 03, 2026 | 9.1 | 9.1 | 9.1 | 9.18 | 9 | 733,717 |
| February 02, 2026 | 9.15 | 9.1 | 9.1 | 9.3 | 9 | 672,997 |
| January 30, 2026 | 9.2 | 9.2 | 9.2 | 9.3 | 9 | 2.1M |
| January 29, 2026 | 9.65 | 9.2 | 9.2 | 9.65 | 9.1 | 1.61M |
| January 28, 2026 | 9.75 | 9.65 | 9.65 | 9.8 | 9.5 | 762,555 |
| January 27, 2026 | 9.95 | 9.75 | 10 | 10 | 9.5 | 774,037 |
| January 26, 2026 | 10.25 | 9.75 | 9.75 | 10.5 | 9.5 | 2.66M |
| January 23, 2026 | 9.75 | 10.25 | 10.25 | 10.5 | 9.4 | 2.29M |
| January 22, 2026 | 9.35 | 9.5 | 9.5 | 9.93 | 9.2 | 1.74M |
| January 21, 2026 | 9.35 | 9.35 | 9.35 | 9.5 | 9 | 1.22M |
| January 20, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 199,721 |
| January 19, 2026 | 9.65 | 9.25 | 9.25 | 10 | 9.18 | 359,412 |
| January 16, 2026 | 9.75 | 9.7 | 9.7 | 10 | 9 | 821,254 |
| January 15, 2026 | 10.25 | 9.75 | 9.75 | 10.25 | 9.52 | 2.77M |
| January 14, 2026 | 10.63 | 10.25 | 10.25 | 10.75 | 10 | 1.18M |
| January 13, 2026 | 10.75 | 10.63 | 10.63 | 11 | 10.5 | 479,728 |
| January 12, 2026 | 10.33 | 10.63 | 10.63 | 11 | 10.25 | 2.25M |
| January 09, 2026 | 10.25 | 10.25 | 10.25 | 10.43 | 9.76 | 797,583 |
| January 08, 2026 | 10.75 | 10.25 | 10.25 | 10.8 | 10 | 634,323 |
| January 07, 2026 | 11.03 | 10.75 | 10.75 | 11.5 | 10.13 | 4.38M |
| January 06, 2026 | 9.76 | 11 | 11 | 11.25 | 9.5 | 9.05M |
| January 05, 2026 | 7.48 | 9 | 9 | 9.5 | 7.4 | 10.71M |
| January 02, 2026 | 6.9 | 7.3 | 7.3 | 7.5 | 6.89 | 1.14M |
| December 31, 2025 | 6.9 | 6.9 | 6.9 | 7 | 6.8 | 566,456 |
| December 30, 2025 | 6.9 | 6.9 | 6.9 | 6.92 | 6.82 | 662,875 |
| December 29, 2025 | 6.95 | 6.9 | 6.9 | 7 | 6.89 | 184,502 |
| December 24, 2025 | 7.1 | 6.95 | 6.95 | 7.1 | 6.9 | 444,437 |
| December 23, 2025 | 7.2 | 7.1 | 7.1 | 7.2 | 7 | 316,025 |
| December 22, 2025 | 7.38 | 7.1 | 7.1 | 7.38 | 7 | 1.03M |
| December 19, 2025 | 7.35 | 7.2 | 7.2 | 7.37 | 7.15 | 395,864 |
| December 18, 2025 | 7.6 | 7.35 | 7.35 | 7.6 | 7.3 | 309,744 |
| December 17, 2025 | 7.6 | 7.6 | 7.6 | 7.7 | 7.5 | 503,003 |
| December 16, 2025 | 7.5 | 7.6 | 7.6 | 7.7 | 7.5 | 457,820 |
| December 15, 2025 | 7.35 | 7.5 | 7.5 | 7.55 | 7.3 | 1.69M |
| December 12, 2025 | 7.55 | 7.35 | 7.35 | 7.6 | 7.35 | 287,183 |
| December 11, 2025 | 7.8 | 7.55 | 7.55 | 7.8 | 7.5 | 700,951 |
| December 10, 2025 | 7.9 | 7.8 | 7.8 | 8 | 7.17 | 3.62M |
| December 09, 2025 | 6.89 | 7.9 | 7.9 | 8.2 | 6.8 | 4.51M |
| December 08, 2025 | 6.85 | 6.85 | 6.85 | 6.9 | 6.81 | 2.09M |
| December 05, 2025 | 6.95 | 6.85 | 6.85 | 7 | 6.8 | 2.6M |
| December 04, 2025 | 6.93 | 6.95 | 6.95 | 6.97 | 6.9 | 369,450 |
| December 03, 2025 | 6.9 | 6.95 | 6.95 | 7 | 6.8 | 1.69M |
| December 02, 2025 | 7.15 | 6.95 | 6.95 | 7.3 | 6.86 | 1.31M |
| December 01, 2025 | 6.65 | 6.9 | 6.9 | 6.95 | 6.65 | 5.4M |
| November 28, 2025 | 6.75 | 6.65 | 6.65 | 6.8 | 6.6 | 300,105 |
| November 27, 2025 | 6.65 | 6.75 | 6.75 | 6.75 | 6.6 | 2.94M |
| November 26, 2025 | 6.95 | 6.65 | 6.65 | 7 | 6.6 | 931,363 |