5.93
+0.02(+0.34%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.93 | 5.93 | 5.93 | 5.95 | 5.88 | 127,546 |
| February 19, 2026 | 5.92 | 5.91 | 5.91 | 5.92 | 5.89 | 157,460 |
| February 18, 2026 | 5.87 | 5.91 | 5.91 | 5.92 | 5.85 | 153,674 |
| February 17, 2026 | 5.82 | 5.85 | 5.85 | 5.87 | 5.81 | 154,607 |
| February 16, 2026 | 5.83 | 5.8 | 5.8 | 5.83 | 5.8 | 136,296 |
| February 13, 2026 | 5.81 | 5.82 | 5.82 | 5.83 | 5.78 | 169,738 |
| February 12, 2026 | 5.91 | 5.84 | 5.84 | 5.93 | 5.83 | 114,779 |
| February 11, 2026 | 5.9 | 5.89 | 5.89 | 5.94 | 5.86 | 128,692 |
| February 10, 2026 | 5.88 | 5.89 | 5.89 | 5.92 | 5.87 | 168,776 |
| February 09, 2026 | 5.83 | 5.88 | 5.88 | 5.89 | 5.83 | 247,045 |
| February 06, 2026 | 5.74 | 5.83 | 5.83 | 5.83 | 5.74 | 128,186 |
| February 05, 2026 | 5.81 | 5.8 | 5.8 | 5.84 | 5.77 | 124,454 |
| February 04, 2026 | 5.82 | 5.81 | 5.81 | 5.83 | 5.79 | 164,646 |
| February 03, 2026 | 5.83 | 5.82 | 5.82 | 5.88 | 5.81 | 131,590 |
| February 02, 2026 | 5.76 | 5.85 | 5.85 | 5.87 | 5.75 | 221,499 |
| January 30, 2026 | 5.78 | 5.81 | 5.81 | 5.84 | 5.78 | 234,704 |
| January 29, 2026 | 5.84 | 5.78 | 5.78 | 5.87 | 5.76 | 142,778 |
| January 28, 2026 | 5.87 | 5.83 | 5.83 | 5.87 | 5.83 | 187,210 |
| January 27, 2026 | 5.85 | 5.86 | 5.86 | 5.89 | 5.83 | 144,360 |
| January 26, 2026 | 5.84 | 5.85 | 5.85 | 5.86 | 5.81 | 189,586 |
| January 23, 2026 | 5.9 | 5.86 | 5.86 | 5.92 | 5.85 | 94,404 |
| January 22, 2026 | 5.88 | 5.9 | 5.9 | 5.93 | 5.86 | 83,697 |
| January 21, 2026 | 5.85 | 5.85 | 5.85 | 5.88 | 5.8 | 105,639 |
| January 20, 2026 | 5.84 | 5.84 | 5.84 | 5.86 | 5.8 | 103,956 |
| January 19, 2026 | 5.89 | 5.85 | 5.85 | 5.9 | 5.85 | 220,101 |
| January 16, 2026 | 5.96 | 5.94 | 5.94 | 5.96 | 5.92 | 142,964 |
| January 15, 2026 | 5.92 | 5.95 | 5.95 | 5.98 | 5.91 | 129,096 |
| January 14, 2026 | 5.93 | 5.88 | 5.88 | 5.93 | 5.87 | 147,434 |
| January 13, 2026 | 5.93 | 5.92 | 5.92 | 5.94 | 5.9 | 103,378 |
| January 12, 2026 | 5.92 | 5.92 | 5.92 | 5.93 | 5.89 | 198,925 |
| January 09, 2026 | 5.93 | 5.93 | 5.93 | 5.94 | 5.87 | 103,269 |
| January 08, 2026 | 5.88 | 5.89 | 5.89 | 5.91 | 5.87 | 156,068 |
| January 07, 2026 | 5.92 | 5.88 | 5.88 | 5.92 | 5.87 | 219,037 |
| January 06, 2026 | 5.81 | 5.86 | 5.86 | 5.88 | 5.81 | 119,694 |
| January 05, 2026 | 5.83 | 5.83 | 5.83 | 5.87 | 5.81 | 231,724 |
| January 02, 2026 | 5.78 | 5.79 | 5.79 | 5.96 | 5.78 | 209,508 |
| December 31, 2025 | 5.82 | 5.81 | 5.81 | 5.82 | 5.8 | 138,611 |
| December 30, 2025 | 5.81 | 5.81 | 5.81 | 5.84 | 5.79 | 109,552 |
| December 29, 2025 | 5.83 | 5.79 | 5.79 | 5.83 | 5.79 | 201,998 |
| December 24, 2025 | 5.8 | 5.79 | 5.79 | 5.81 | 5.77 | 34,520 |
| December 23, 2025 | 5.79 | 5.8 | 5.8 | 5.81 | 5.76 | 108,185 |
| December 22, 2025 | 5.76 | 5.8 | 5.8 | 5.83 | 5.76 | 139,747 |
| December 19, 2025 | 5.77 | 5.79 | 5.79 | 5.8 | 5.75 | 204,586 |
| December 18, 2025 | 5.74 | 5.76 | 5.76 | 5.77 | 5.71 | 158,276 |
| December 17, 2025 | 5.78 | 5.72 | 5.72 | 5.8 | 5.71 | 147,021 |
| December 16, 2025 | 5.74 | 5.72 | 5.72 | 5.76 | 5.71 | 70,428 |
| December 15, 2025 | 5.78 | 5.79 | 5.79 | 5.83 | 5.76 | 215,207 |
| December 12, 2025 | 5.83 | 5.78 | 5.78 | 5.85 | 5.78 | 69,550 |
| December 11, 2025 | 5.78 | 5.78 | 5.78 | 5.8 | 5.77 | 61,411 |
| December 10, 2025 | 5.81 | 5.8 | 5.8 | 5.82 | 5.79 | 253,171 |
| December 09, 2025 | 5.81 | 5.81 | 5.81 | 5.82 | 5.79 | 153,344 |
| December 08, 2025 | 5.82 | 5.8 | 5.8 | 5.86 | 5.8 | 333,445 |
| December 05, 2025 | 5.82 | 5.82 | 5.82 | 5.84 | 5.79 | 169,713 |
| December 04, 2025 | 5.84 | 5.77 | 5.77 | 5.84 | 5.77 | 82,290 |
| December 03, 2025 | 5.82 | 5.77 | 5.77 | 5.83 | 5.77 | 108,194 |
| December 02, 2025 | 5.81 | 5.83 | 5.83 | 5.85 | 5.8 | 162,095 |
| December 01, 2025 | 5.81 | 5.8 | 5.8 | 5.82 | 5.77 | 160,083 |
| November 28, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.78 | 95,292 |
| November 27, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.79 | 57,096 |
| November 26, 2025 | 5.76 | 5.8 | 5.8 | 5.84 | 5.76 | 115,529 |