5.06
+0.0065(+0.13%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.07 | 5.06 | 5.06 | 5.09 | 5.05 | 7,652 |
| February 19, 2026 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 1,313 |
| February 18, 2026 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 4,498 |
| February 17, 2026 | 5.04 | 5.04 | 5.04 | 5.05 | 5.04 | 424 |
| February 16, 2026 | 5.08 | 5.05 | 5.05 | 5.08 | 5.04 | 25,752 |
| February 13, 2026 | 5.02 | 5.04 | 5.04 | 5.05 | 5.02 | 155 |
| February 12, 2026 | 5.04 | 5.04 | 5.04 | 5.05 | 5.04 | 19 |
| February 11, 2026 | 5.03 | 5.04 | 5.04 | 5.06 | 5.03 | 17,208 |
| February 10, 2026 | 5.04 | 5.05 | 5.05 | 5.05 | 5.04 | 13,833 |
| February 09, 2026 | 5.06 | 5.04 | 5.04 | 5.06 | 5.02 | 1,700 |
| February 06, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | 16,501 |
| February 05, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | 944 |
| February 04, 2026 | 5.04 | 5.03 | 5.03 | 5.05 | 5.02 | 8,887 |
| February 03, 2026 | 5.03 | 5.02 | 5.02 | 5.04 | 5.02 | 58 |
| February 02, 2026 | 5.04 | 5.03 | 5.03 | 5.04 | 5.01 | 182 |
| January 30, 2026 | 5.02 | 5.03 | 5.03 | 5.03 | 5.01 | 2,669 |
| January 29, 2026 | 5.02 | 5.01 | 5.01 | 5.03 | 5.01 | 6,400 |
| January 28, 2026 | 5.02 | 5.01 | 5.01 | 5.03 | 5.01 | 290 |
| January 27, 2026 | 5.01 | 5.03 | 5.03 | 5.03 | 5.01 | 9,336 |
| January 26, 2026 | 5.03 | 5.02 | 5.02 | 5.03 | 5.01 | 29 |
| January 23, 2026 | 5.03 | 5.02 | 5.02 | 5.03 | 5.01 | 10,043 |
| January 22, 2026 | 4.99 | 5.03 | 5.03 | 5.03 | 4.99 | 105 |
| January 21, 2026 | 5.03 | 5.02 | 5.02 | 5.03 | 5.01 | 517 |
| January 20, 2026 | 5.01 | 5.01 | 5.01 | 5.02 | 4.99 | 1,132 |
| January 19, 2026 | 5.05 | 5.01 | 5.01 | 5.05 | 5 | 1,664 |
| January 16, 2026 | 5.05 | 5.02 | 5.02 | 5.05 | 5.02 | 1,063 |
| January 15, 2026 | 5 | 5.02 | 5.02 | 5.03 | 5 | 735 |
| January 14, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | 3,496 |
| January 13, 2026 | 5.03 | 5.02 | 5.02 | 5.03 | 5.01 | 3,088 |
| January 12, 2026 | 5.05 | 5.01 | 5.01 | 5.05 | 5.01 | 4,699 |
| January 09, 2026 | 5.03 | 5.02 | 5.02 | 5.03 | 5.01 | 854 |
| January 08, 2026 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | 4,411 |
| January 07, 2026 | 4.98 | 5.01 | 5.01 | 5.01 | 4.98 | 5,404 |
| January 06, 2026 | 5 | 5 | 5 | 5.01 | 4.99 | 284 |
| January 05, 2026 | 5 | 5 | 5 | 5.01 | 4.98 | 2,718 |
| January 02, 2026 | 5.02 | 4.99 | 4.99 | 5.02 | 4.99 | 1,137 |
| December 31, 2025 | 4.97 | 4.98 | 4.98 | 5.01 | 4.97 | 108 |
| December 30, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.99 | 557 |
| December 29, 2025 | 5 | 4.98 | 4.98 | 5 | 4.98 | 271 |
| December 24, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.97 | 320 |
| December 23, 2025 | 4.99 | 4.98 | 4.98 | 4.99 | 4.97 | 2,445 |
| December 22, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.97 | 3,915 |
| December 19, 2025 | 4.96 | 4.98 | 4.98 | 4.99 | 4.96 | 5,621 |
| December 18, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | 1,592 |
| December 17, 2025 | 4.95 | 4.96 | 4.96 | 4.98 | 4.95 | 12,050 |
| December 16, 2025 | 4.98 | 4.96 | 4.96 | 4.98 | 4.96 | 440 |
| December 15, 2025 | 4.99 | 4.97 | 4.97 | 4.99 | 4.96 | 13,896 |
| December 12, 2025 | 4.98 | 4.97 | 4.97 | 4.98 | 4.97 | 6 |
| December 11, 2025 | 4.97 | 4.97 | 4.97 | 4.98 | 4.96 | 1,254 |
| December 10, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.08 | 1,876 |
| December 09, 2025 | 5.11 | 5.1 | 5.1 | 5.11 | 5.1 | 46,275 |
| December 08, 2025 | 5.12 | 5.1 | 5.1 | 5.13 | 5.1 | 3,274 |
| December 05, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.12 | 93 |
| December 04, 2025 | 5.09 | 5.12 | 5.12 | 5.14 | 5.09 | 2,402 |
| December 03, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.12 | 6,126 |
| December 02, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.1 | 49 |
| December 01, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.1 | 262 |
| November 28, 2025 | 5.09 | 5.12 | 5.12 | 5.14 | 5.08 | 383 |
| November 27, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.11 | 87 |
| November 26, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.11 | 109 |