4.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 600,068 |
| February 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4 | 2M |
| February 17, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4.25 | 132 |
| February 16, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4.01 | 2,832 |
| February 13, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 183 |
| February 12, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4.25 | 222 |
| February 11, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.01 | 7,500 |
| February 10, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4.25 | 1,998 |
| February 09, 2026 | 4.5 | 4.25 | 4.25 | 4.5 | 4 | 51,730 |
| February 06, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 76 |
| February 05, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.68M |
| February 04, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 120,400 |
| February 03, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 46,085 |
| February 02, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4.01 | 9.8M |
| January 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.01 | 1,952 |
| January 29, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 26,566 |
| January 28, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 698,103 |
| January 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4 | 7,084 |
| January 26, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 762,988 |
| January 23, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 1,844 |
| January 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.01 | 5,112 |
| January 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 76,995 |
| January 20, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4.25 | 3,422 |
| January 19, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4.25 | 1,690 |
| January 16, 2026 | 4.25 | 4 | 4 | 4.25 | 4 | 66 |
| January 15, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.01 | 2,224 |
| January 14, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 793 |
| January 13, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4.06 | 14,002 |
| January 12, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4.01 | 5.01M |
| January 09, 2026 | 4.05 | 4.25 | 4.25 | 4.5 | 3.75 | 233,067 |
| January 08, 2026 | 4.05 | 4.05 | 4.05 | 4.39 | 4.05 | 4,122 |
| January 07, 2026 | 4.05 | 4.05 | 4.05 | 4.49 | 3.75 | 3,971 |
| January 06, 2026 | 3.8 | 4.05 | 4.05 | 4.5 | 3.8 | 147,364 |
| January 05, 2026 | 3.8 | 3.8 | 3.8 | 3.8 | 3.75 | 7,688 |
| January 02, 2026 | 3.8 | 3.8 | 3.8 | 3.8 | 3.75 | 184,232 |
| December 31, 2025 | 3.8 | 3.8 | 3.8 | 4 | 3.8 | 1 |
| December 30, 2025 | 3.7 | 3.8 | 3.8 | 3.8 | 3.7 | 199,849 |
| December 29, 2025 | 3.72 | 3.8 | 3.7 | 3.85 | 3.6 | 282,886 |
| December 24, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.7 | 2M |
| December 23, 2025 | 3.85 | 3.85 | 3.85 | 3.91 | 3.7 | 67,314 |
| December 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 280,000 |
| December 19, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.7 | 21,017 |
| December 18, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 419,934 |
| December 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.7 | 679,934 |
| December 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.71 | 2.26M |
| December 15, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1,798 |
| December 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.71 | 297 |
| December 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 38,960 |
| December 10, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.7 | 1.14M |
| December 09, 2025 | 4 | 3.85 | 3.85 | 4 | 3.85 | 3.05M |
| December 08, 2025 | 4 | 4 | 4 | 4 | 3.72 | 100,000 |
| December 05, 2025 | 4 | 4 | 4 | 4.29 | 3.7 | 902,444 |
| December 04, 2025 | 4.29 | 4 | 4 | 4.29 | 3.76 | 254,958 |
| December 03, 2025 | 4 | 4 | 4 | 4.29 | 3.76 | 89,822 |
| December 02, 2025 | 4 | 3.7 | 3.7 | 4.25 | 3.7 | 100,104 |
| December 01, 2025 | 3.85 | 4 | 4 | 4.3 | 3.71 | 1.6M |
| November 28, 2025 | 3.85 | 3.85 | 3.85 | 4 | 3.75 | 436,894 |
| November 27, 2025 | 3.5 | 3.85 | 3.85 | 4.5 | 3.25 | 3.91M |
| November 26, 2025 | 3 | 3 | 3 | 3 | 2.53 | 159,285 |
| November 25, 2025 | 3 | 3 | 3 | 3.29 | 2.83 | 330,000 |