5.18
+0.00075(+0.01%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.19 | 5.18 | 5.18 | 5.2 | 5.18 | 26,624 |
| February 19, 2026 | 5.2 | 5.18 | 5.18 | 5.2 | 5.18 | 28,533 |
| February 18, 2026 | 5.19 | 5.18 | 5.18 | 5.19 | 5.18 | 60,582 |
| February 17, 2026 | 5.2 | 5.19 | 5.19 | 5.2 | 5.18 | 2,188 |
| February 16, 2026 | 5.22 | 5.19 | 5.19 | 5.22 | 5.18 | 22,201 |
| February 13, 2026 | 5.2 | 5.19 | 5.19 | 5.2 | 5.17 | 36,556 |
| February 12, 2026 | 5.19 | 5.18 | 5.18 | 5.19 | 5.16 | 2,626 |
| February 11, 2026 | 5.18 | 5.17 | 5.17 | 5.18 | 5.16 | 9,713 |
| February 10, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | 64,456 |
| February 09, 2026 | 5.18 | 5.16 | 5.16 | 5.18 | 5.15 | 12,053 |
| February 06, 2026 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | 2,626 |
| February 05, 2026 | 5.14 | 5.15 | 5.15 | 5.16 | 5.14 | 32,299 |
| February 04, 2026 | 5.15 | 5.14 | 5.14 | 5.15 | 5.14 | 7,069 |
| February 03, 2026 | 5.11 | 5.14 | 5.14 | 5.15 | 5.11 | 6,801 |
| February 02, 2026 | 5.14 | 5.14 | 5.14 | 5.15 | 5.14 | 10,139 |
| January 30, 2026 | 5.14 | 5.15 | 5.15 | 5.15 | 5.14 | 8,554 |
| January 29, 2026 | 5.16 | 5.14 | 5.14 | 5.16 | 5.14 | 27,932 |
| January 28, 2026 | 5.16 | 5.14 | 5.14 | 5.16 | 5.14 | 40,580 |
| January 27, 2026 | 5.16 | 5.14 | 5.14 | 5.16 | 5.14 | 6,217 |
| January 26, 2026 | 5.17 | 5.14 | 5.14 | 5.17 | 5.14 | 6,771 |
| January 23, 2026 | 5.15 | 5.14 | 5.14 | 5.15 | 5.14 | 13,515 |
| January 22, 2026 | 5.14 | 5.13 | 5.13 | 5.15 | 5.13 | 6,724 |
| January 21, 2026 | 5.16 | 5.13 | 5.13 | 5.16 | 5.12 | 21,953 |
| January 20, 2026 | 5.11 | 5.12 | 5.12 | 5.12 | 5.11 | 3,592 |
| January 19, 2026 | 5.12 | 5.13 | 5.13 | 5.14 | 5.12 | 36,033 |
| January 16, 2026 | 5.14 | 5.15 | 5.15 | 5.15 | 5.14 | 40,935 |
| January 15, 2026 | 5.18 | 5.15 | 5.15 | 5.18 | 5.15 | 9,747 |
| January 14, 2026 | 5.14 | 5.15 | 5.15 | 5.15 | 5.14 | 17,425 |
| January 13, 2026 | 5.13 | 5.14 | 5.14 | 5.14 | 5.13 | 32,490 |
| January 12, 2026 | 5.15 | 5.14 | 5.14 | 5.15 | 5.13 | 35,844 |
| January 09, 2026 | 5.15 | 5.14 | 5.14 | 5.15 | 5.13 | 10,778 |
| January 08, 2026 | 5.13 | 5.13 | 5.13 | 5.14 | 5.13 | 17,241 |
| January 07, 2026 | 5.11 | 5.13 | 5.13 | 5.14 | 5.11 | 16,158 |
| January 06, 2026 | 5.12 | 5.12 | 5.12 | 5.13 | 5.11 | 9,895 |
| January 05, 2026 | 5.12 | 5.12 | 5.12 | 5.13 | 5.12 | 8,401 |
| January 02, 2026 | 5.13 | 5.11 | 5.11 | 5.13 | 5.11 | 38,568 |
| December 31, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.12 | 15,082 |
| December 30, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | 10,179 |
| December 29, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 5.12 | 79,050 |
| December 24, 2025 | 5.09 | 5.11 | 5.11 | 5.12 | 5.09 | 3,785 |
| December 23, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.1 | 13,675 |
| December 22, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.1 | 30,370 |
| December 19, 2025 | 5.1 | 5.11 | 5.11 | 5.11 | 5.1 | 7,057 |
| December 18, 2025 | 5.12 | 5.13 | 5.13 | 5.13 | 5.11 | 21,945 |
| December 17, 2025 | 5.11 | 5.1 | 5.1 | 5.12 | 5.1 | 15,457 |
| December 16, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.1 | 29,522 |
| December 15, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.1 | 26,604 |
| December 12, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.08 | 17,605 |
| December 11, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.11 | 11,149 |
| December 10, 2025 | 5.1 | 5.11 | 5.11 | 5.11 | 5.1 | 13,496 |
| December 09, 2025 | 5.11 | 5.1 | 5.1 | 5.11 | 5.09 | 15,720 |
| December 08, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5.1 | 14,116 |
| December 05, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.11 | 11,132 |
| December 04, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.12 | 3,814 |
| December 03, 2025 | 5.08 | 5.12 | 5.12 | 5.13 | 5.08 | 3,141 |
| December 02, 2025 | 5.11 | 5.12 | 5.12 | 5.12 | 5.11 | 48,508 |
| December 01, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 5.11 | 10,283 |
| November 28, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 6,184 |
| November 27, 2025 | 5.1 | 5.14 | 5.14 | 5.14 | 5.1 | 18,988 |
| November 26, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 5.12 | 14,107 |