5.05
-0.007(-0.14%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.06 | 5.05 | 5.05 | 5.07 | 5.05 | 129,831 |
| February 19, 2026 | 5.04 | 5.06 | 5.06 | 5.08 | 5.04 | 109,712 |
| February 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 78,532 |
| February 17, 2026 | 5.06 | 5.05 | 5.05 | 5.06 | 5.03 | 54,533 |
| February 16, 2026 | 5.05 | 5.05 | 5.05 | 5.07 | 5.04 | 70,281 |
| February 13, 2026 | 5.07 | 5.04 | 5.04 | 5.08 | 5.04 | 35,760 |
| February 12, 2026 | 5.04 | 5.04 | 5.04 | 5.07 | 5.04 | 57,418 |
| February 11, 2026 | 5.07 | 5.04 | 5.04 | 5.07 | 5.04 | 47,977 |
| February 10, 2026 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 323,888 |
| February 09, 2026 | 5.07 | 5.04 | 5.04 | 5.07 | 5.04 | 175,403 |
| February 06, 2026 | 5.05 | 5.04 | 5.04 | 5.06 | 5.04 | 88,713 |
| February 05, 2026 | 5.04 | 5.04 | 5.04 | 5.06 | 5.04 | 47,564 |
| February 04, 2026 | 5.05 | 5.04 | 5.04 | 5.06 | 5.02 | 47,246 |
| February 03, 2026 | 5.05 | 5.04 | 5.04 | 5.06 | 5.03 | 48,506 |
| February 02, 2026 | 5.06 | 5.04 | 5.04 | 5.06 | 5.03 | 84,691 |
| January 30, 2026 | 5.04 | 5.04 | 5.04 | 5.05 | 5.03 | 94,504 |
| January 29, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 75,734 |
| January 28, 2026 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 78,422 |
| January 27, 2026 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 270,462 |
| January 26, 2026 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 66,061 |
| January 23, 2026 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 60,537 |
| January 22, 2026 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 104,934 |
| January 21, 2026 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 94,364 |
| January 20, 2026 | 5.03 | 5.03 | 5.03 | 5.04 | 5.02 | 142,994 |
| January 19, 2026 | 5.01 | 5.03 | 5.03 | 5.04 | 5.01 | 1.66M |
| January 16, 2026 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 76,579 |
| January 15, 2026 | 5.04 | 5.03 | 5.03 | 5.04 | 5.01 | 71,761 |
| January 14, 2026 | 5.04 | 5.03 | 5.03 | 5.04 | 5.01 | 125,182 |
| January 13, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 87,110 |
| January 12, 2026 | 5.03 | 5.03 | 5.03 | 5.04 | 5.01 | 326,576 |
| January 09, 2026 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 42,108 |
| January 08, 2026 | 5.03 | 5.04 | 5.04 | 5.04 | 5.01 | 47,896 |
| January 07, 2026 | 5.04 | 5.03 | 5.03 | 5.04 | 5.01 | 78,139 |
| January 06, 2026 | 5.03 | 5.03 | 5.03 | 5.04 | 5.01 | 78,447 |
| January 05, 2026 | 5.05 | 5.03 | 5.03 | 5.05 | 5.01 | 95,960 |
| January 02, 2026 | 5.04 | 5.03 | 5.03 | 5.05 | 5.01 | 252,727 |
| December 31, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 66,330 |
| December 30, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 105,159 |
| December 29, 2025 | 5.02 | 5.03 | 5.03 | 5.05 | 4.99 | 101,336 |
| December 24, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.02 | 39,750 |
| December 23, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 83,795 |
| December 22, 2025 | 5.02 | 5.02 | 5.02 | 5.04 | 5.02 | 164,671 |
| December 19, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.01 | 90,724 |
| December 18, 2025 | 5 | 5.02 | 5.02 | 5.04 | 5 | 59,305 |
| December 17, 2025 | 5.04 | 5.02 | 5.02 | 5.05 | 5.02 | 11.13M |
| December 16, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 5.01 | 63,743 |
| December 15, 2025 | 5.02 | 5.01 | 5.01 | 5.07 | 5.01 | 82,306 |
| December 12, 2025 | 5.01 | 5.02 | 5.02 | 5.03 | 5.01 | 155,949 |
| December 11, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 4.99 | 101,477 |
| December 10, 2025 | 5.13 | 5.12 | 5.01 | 5.16 | 5.09 | 85,374 |
| December 09, 2025 | 5.13 | 5.12 | 5.01 | 5.17 | 5.09 | 156,229 |
| December 08, 2025 | 5.12 | 5.13 | 5.01 | 5.13 | 5.11 | 243,619 |
| December 05, 2025 | 5.13 | 5.12 | 5.01 | 5.13 | 5.09 | 299,091 |
| December 04, 2025 | 5.14 | 5.12 | 5.12 | 5.16 | 5.09 | 70,501 |
| December 03, 2025 | 5.12 | 5.12 | 5.12 | 5.15 | 5.08 | 94,092 |
| December 02, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.09 | 30,319 |
| December 01, 2025 | 5.11 | 5.12 | 5.12 | 5.14 | 5.11 | 114,697 |
| November 28, 2025 | 5.12 | 5.11 | 5.11 | 5.15 | 5.11 | 50,314 |
| November 27, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.1 | 45,426 |
| November 26, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.11 | 69,374 |