2.85
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3 | 2.85 | 2.85 | 3 | 2.72 | 208,378 |
| February 19, 2026 | 2.95 | 2.85 | 2.85 | 3 | 2.72 | 217,570 |
| February 18, 2026 | 2.95 | 2.95 | 2.95 | 3 | 2.9 | 317,977 |
| February 17, 2026 | 2.95 | 2.95 | 2.95 | 3 | 2.88 | 259,620 |
| February 16, 2026 | 2.85 | 2.95 | 2.95 | 3.2 | 2.72 | 2.33M |
| February 13, 2026 | 2.9 | 2.85 | 2.85 | 3 | 2.7 | 304,872 |
| February 12, 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 2.8 | 739,857 |
| February 11, 2026 | 3 | 2.9 | 2.9 | 3 | 2.8 | 428,623 |
| February 10, 2026 | 3 | 2.9 | 2.9 | 3.07 | 2.8 | 646,113 |
| February 09, 2026 | 3.1 | 3 | 3 | 3.2 | 2.81 | 430,555 |
| February 06, 2026 | 3.1 | 3.1 | 3.1 | 3.2 | 2.9 | 398,522 |
| February 05, 2026 | 3.1 | 3.1 | 3.1 | 3.18 | 3 | 96,064 |
| February 04, 2026 | 3.25 | 3.1 | 3.1 | 3.5 | 3 | 613,792 |
| February 03, 2026 | 3.35 | 3.25 | 3.25 | 3.5 | 3.2 | 221,118 |
| February 02, 2026 | 3.5 | 3.35 | 3.35 | 3.7 | 3.2 | 286,204 |
| January 30, 2026 | 3.16 | 3.5 | 3.5 | 3.7 | 3.16 | 622,562 |
| January 29, 2026 | 3.25 | 3.35 | 3.35 | 3.5 | 3.2 | 434,779 |
| January 28, 2026 | 3.25 | 3.25 | 3.25 | 3.4 | 3.1 | 129,104 |
| January 27, 2026 | 3.25 | 3.25 | 3.25 | 3.35 | 3.12 | 523,184 |
| January 26, 2026 | 3.25 | 3.25 | 3.25 | 3.4 | 3.1 | 480,138 |
| January 23, 2026 | 3.25 | 3.25 | 3.25 | 3.4 | 3.1 | 169,386 |
| January 22, 2026 | 3.2 | 3.25 | 3.25 | 3.4 | 3.1 | 365,975 |
| January 21, 2026 | 3.2 | 3.2 | 3.2 | 3.4 | 3 | 182,313 |
| January 20, 2026 | 3.25 | 3.2 | 3.2 | 3.4 | 3.1 | 532,120 |
| January 19, 2026 | 2.8 | 3.25 | 3.25 | 3.4 | 2.7 | 3.93M |
| January 16, 2026 | 2.8 | 2.7 | 2.7 | 2.86 | 2.7 | 1.53M |
| January 15, 2026 | 2.8 | 2.8 | 2.8 | 3 | 2.6 | 327,032 |
| January 14, 2026 | 2.8 | 2.87 | 2.87 | 2.95 | 2.65 | 200,299 |
| January 13, 2026 | 2.6 | 2.8 | 2.8 | 2.96 | 2.51 | 2.42M |
| January 12, 2026 | 2.49 | 2.6 | 2.6 | 2.7 | 2.3 | 1.21M |
| January 09, 2026 | 2.35 | 2.39 | 2.39 | 2.4 | 2.33 | 590,507 |
| January 08, 2026 | 2.3 | 2.35 | 2.35 | 2.4 | 2.27 | 638,793 |
| January 07, 2026 | 2.3 | 2.3 | 2.3 | 2.39 | 2.26 | 179,742 |
| January 06, 2026 | 2.3 | 2.3 | 2.3 | 2.4 | 2.2 | 606,858 |
| January 05, 2026 | 2.25 | 2.3 | 2.3 | 2.4 | 2.2 | 1.06M |
| January 02, 2026 | 2.2 | 2.25 | 2.25 | 2.3 | 2.12 | 1.05M |
| December 31, 2025 | 2.2 | 2.2 | 2.2 | 2.28 | 2.1 | 5,345 |
| December 30, 2025 | 2.2 | 2.2 | 2.2 | 2.3 | 2.1 | 271,127 |
| December 29, 2025 | 2.4 | 2.2 | 2.2 | 2.5 | 2.15 | 2.77M |
| December 24, 2025 | 2.4 | 2.4 | 2.4 | 2.5 | 2.3 | 44,470 |
| December 23, 2025 | 2.4 | 2.4 | 2.4 | 2.5 | 2.3 | 206,898 |
| December 22, 2025 | 2.5 | 2.4 | 2.4 | 2.5 | 2.4 | 14,304 |
| December 19, 2025 | 2.45 | 2.4 | 2.4 | 2.5 | 2.3 | 292,482 |
| December 18, 2025 | 2.45 | 2.4 | 2.4 | 2.5 | 2.4 | 244,158 |
| December 17, 2025 | 2.45 | 2.55 | 2.55 | 2.55 | 2.4 | 45,810 |
| December 16, 2025 | 2.4 | 2.45 | 2.45 | 2.5 | 2.38 | 861,372 |
| December 15, 2025 | 2.7 | 2.4 | 2.4 | 2.8 | 2.35 | 1.34M |
| December 12, 2025 | 2.75 | 2.75 | 2.75 | 2.77 | 2.71 | 292,470 |
| December 11, 2025 | 2.75 | 2.75 | 2.75 | 2.77 | 2.7 | 50,286 |
| December 10, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.7 | 18,375 |
| December 09, 2025 | 2.75 | 2.75 | 2.75 | 2.77 | 2.7 | 148,778 |
| December 08, 2025 | 2.75 | 2.75 | 2.75 | 2.8 | 2.7 | 326,758 |
| December 05, 2025 | 2.75 | 2.75 | 2.75 | 2.8 | 2.7 | 101,802 |
| December 04, 2025 | 2.8 | 2.7 | 2.7 | 3 | 2.6 | 769,046 |
| December 03, 2025 | 3 | 2.9 | 2.9 | 3.1 | 2.8 | 276,875 |
| December 02, 2025 | 3.05 | 3 | 3 | 3.1 | 2.91 | 248,281 |
| December 01, 2025 | 3.1 | 3.27 | 3.27 | 3.27 | 3 | 77,410 |
| November 28, 2025 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 316,926 |
| November 27, 2025 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 383,835 |
| November 26, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.08 | 301,500 |