5.52
+0.0155(+0.28%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.51 | 5.52 | 5.52 | 5.54 | 5.48 | 28,500 |
| February 19, 2026 | 5.52 | 5.51 | 5.51 | 5.52 | 5.49 | 10,840 |
| February 18, 2026 | 5.47 | 5.51 | 5.51 | 5.51 | 5.46 | 41,296 |
| February 17, 2026 | 5.44 | 5.46 | 5.46 | 5.46 | 5.42 | 134,550 |
| February 16, 2026 | 5.43 | 5.41 | 5.41 | 5.44 | 5.41 | 78,515 |
| February 13, 2026 | 5.42 | 5.44 | 5.44 | 5.44 | 5.4 | 27,810 |
| February 12, 2026 | 5.52 | 5.43 | 5.43 | 5.52 | 5.43 | 13,701 |
| February 11, 2026 | 5.51 | 5.48 | 5.48 | 5.53 | 5.47 | 17,880 |
| February 10, 2026 | 5.48 | 5.5 | 5.5 | 5.51 | 5.48 | 132,173 |
| February 09, 2026 | 5.47 | 5.48 | 5.48 | 5.48 | 5.44 | 27,206 |
| February 06, 2026 | 5.38 | 5.44 | 5.44 | 5.44 | 5.37 | 21,877 |
| February 05, 2026 | 5.42 | 5.41 | 5.41 | 5.44 | 5.38 | 25,181 |
| February 04, 2026 | 5.43 | 5.42 | 5.42 | 5.44 | 5.4 | 58,323 |
| February 03, 2026 | 5.48 | 5.42 | 5.42 | 5.49 | 5.42 | 58,125 |
| February 02, 2026 | 5.37 | 5.47 | 5.47 | 5.47 | 5.37 | 83,363 |
| January 30, 2026 | 5.39 | 5.42 | 5.42 | 5.45 | 5.39 | 53,397 |
| January 29, 2026 | 5.49 | 5.4 | 5.4 | 5.49 | 5.37 | 27,377 |
| January 28, 2026 | 5.48 | 5.44 | 5.44 | 5.5 | 5.44 | 15,117 |
| January 27, 2026 | 5.48 | 5.46 | 5.46 | 5.48 | 5.45 | 26,399 |
| January 26, 2026 | 5.44 | 5.45 | 5.45 | 5.46 | 5.42 | 21,160 |
| January 23, 2026 | 5.52 | 5.47 | 5.47 | 5.52 | 5.46 | 5,283 |
| January 22, 2026 | 5.51 | 5.51 | 5.51 | 5.53 | 5.49 | 11,837 |
| January 21, 2026 | 5.43 | 5.47 | 5.47 | 5.48 | 5.42 | 47,986 |
| January 20, 2026 | 5.43 | 5.45 | 5.45 | 5.46 | 5.41 | 83,783 |
| January 19, 2026 | 5.5 | 5.47 | 5.47 | 5.51 | 5.47 | 55,815 |
| January 16, 2026 | 5.56 | 5.54 | 5.54 | 5.57 | 5.53 | 11,615 |
| January 15, 2026 | 5.51 | 5.56 | 5.56 | 5.58 | 5.51 | 88,437 |
| January 14, 2026 | 5.55 | 5.49 | 5.49 | 5.55 | 5.48 | 26,801 |
| January 13, 2026 | 5.51 | 5.52 | 5.52 | 5.56 | 5.51 | 40,440 |
| January 12, 2026 | 5.51 | 5.53 | 5.53 | 5.53 | 5.49 | 63,091 |
| January 09, 2026 | 5.52 | 5.53 | 5.53 | 5.54 | 5.46 | 23,029 |
| January 08, 2026 | 5.49 | 5.49 | 5.49 | 5.5 | 5.48 | 5,856 |
| January 07, 2026 | 5.48 | 5.5 | 5.5 | 5.51 | 5.48 | 28,062 |
| January 06, 2026 | 5.45 | 5.47 | 5.47 | 5.48 | 5.42 | 2,513 |
| January 05, 2026 | 5.46 | 5.45 | 5.45 | 5.47 | 5.43 | 37,682 |
| January 02, 2026 | 5.39 | 5.39 | 5.39 | 5.46 | 5.39 | 93,192 |
| December 31, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.38 | 1,252 |
| December 30, 2025 | 5.42 | 5.42 | 5.42 | 5.44 | 5.41 | 13,502 |
| December 29, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.41 | 30,710 |
| December 24, 2025 | 5.4 | 5.4 | 5.4 | 5.43 | 5.39 | 4,066 |
| December 23, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.39 | 11,379 |
| December 22, 2025 | 5.38 | 5.41 | 5.41 | 5.44 | 5.38 | 10,039 |
| December 19, 2025 | 5.38 | 5.41 | 5.41 | 5.41 | 5.34 | 15,145 |
| December 18, 2025 | 5.35 | 5.38 | 5.38 | 5.38 | 5.33 | 12,510 |
| December 17, 2025 | 5.41 | 5.35 | 5.33 | 5.42 | 5.35 | 5,537 |
| December 16, 2025 | 5.37 | 5.35 | 5.34 | 5.38 | 5.35 | 7,324 |
| December 15, 2025 | 5.42 | 5.41 | 5.41 | 5.44 | 5.4 | 32,763 |
| December 12, 2025 | 5.48 | 5.4 | 5.4 | 5.48 | 5.4 | 62,689 |
| December 11, 2025 | 5.43 | 5.41 | 5.41 | 5.43 | 5.4 | 21,037 |
| December 10, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.41 | 384,742 |
| December 09, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.42 | 13,442 |
| December 08, 2025 | 5.46 | 5.43 | 5.43 | 5.47 | 5.43 | 20,779 |
| December 05, 2025 | 5.42 | 5.44 | 5.44 | 5.46 | 5.42 | 6,939 |
| December 04, 2025 | 5.43 | 5.41 | 5.41 | 5.43 | 5.4 | 27,600 |
| December 03, 2025 | 5.43 | 5.4 | 5.4 | 5.45 | 5.4 | 11,005 |
| December 02, 2025 | 5.46 | 5.44 | 5.44 | 5.47 | 5.43 | 19,502 |
| December 01, 2025 | 5.43 | 5.44 | 5.44 | 5.45 | 5.4 | 91,695 |
| November 28, 2025 | 5.46 | 5.44 | 5.44 | 5.46 | 5.42 | 13,723 |
| November 27, 2025 | 5.43 | 5.41 | 5.41 | 5.44 | 5.41 | 4,125 |
| November 26, 2025 | 5.46 | 5.43 | 5.43 | 5.46 | 5.39 | 9,316 |