8.16
+0.0115(+0.14%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.18 | 8.16 | 8.16 | 8.19 | 8.16 | 28,712 |
| February 19, 2026 | 8.11 | 8.15 | 8.15 | 8.19 | 8.11 | 3,573 |
| February 18, 2026 | 8.16 | 8.15 | 8.15 | 8.17 | 8.14 | 7,934 |
| February 17, 2026 | 8.15 | 8.15 | 8.15 | 8.19 | 8.14 | 42,892 |
| February 16, 2026 | 8.17 | 8.18 | 8.18 | 8.19 | 8.15 | 115,834 |
| February 13, 2026 | 8.12 | 8.17 | 8.17 | 8.24 | 8.1 | 55,461 |
| February 12, 2026 | 8.14 | 8.16 | 8.16 | 8.18 | 8.13 | 28,728 |
| February 11, 2026 | 8.19 | 8.13 | 8.13 | 8.19 | 8.12 | 27,322 |
| February 10, 2026 | 8.13 | 8.14 | 8.14 | 8.16 | 8.1 | 199,640 |
| February 09, 2026 | 8.13 | 8.11 | 8.11 | 8.16 | 8.09 | 37,156 |
| February 06, 2026 | 8.12 | 8.11 | 8.11 | 8.13 | 8.07 | 28,512 |
| February 05, 2026 | 8.05 | 8.09 | 8.09 | 8.11 | 8.04 | 55,922 |
| February 04, 2026 | 8.01 | 8.07 | 8.07 | 8.07 | 8.01 | 51,152 |
| February 03, 2026 | 8.02 | 8 | 8 | 8.03 | 8 | 32,592 |
| February 02, 2026 | 7.95 | 8.01 | 8.01 | 8.03 | 7.95 | 42,202 |
| January 30, 2026 | 7.92 | 7.93 | 7.93 | 7.94 | 7.88 | 14,679 |
| January 29, 2026 | 8.01 | 7.91 | 7.91 | 8.01 | 7.9 | 25,877 |
| January 28, 2026 | 7.97 | 7.95 | 7.95 | 7.97 | 7.92 | 20,727 |
| January 27, 2026 | 7.96 | 7.95 | 7.95 | 7.98 | 7.94 | 23,416 |
| January 26, 2026 | 7.93 | 7.96 | 7.96 | 7.99 | 7.93 | 39,142 |
| January 23, 2026 | 7.93 | 7.93 | 7.93 | 7.98 | 7.92 | 344,094 |
| January 22, 2026 | 7.93 | 7.93 | 7.93 | 7.95 | 7.92 | 44,921 |
| January 21, 2026 | 7.91 | 7.9 | 7.9 | 7.92 | 7.86 | 13,146 |
| January 20, 2026 | 7.89 | 7.91 | 7.91 | 7.92 | 7.89 | 26,693 |
| January 19, 2026 | 7.94 | 7.93 | 7.93 | 7.96 | 7.92 | 21,774 |
| January 16, 2026 | 7.99 | 7.95 | 7.95 | 7.99 | 7.93 | 36,173 |
| January 15, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.97 | 77,826 |
| January 14, 2026 | 7.91 | 7.98 | 7.98 | 7.98 | 7.91 | 20,929 |
| January 13, 2026 | 7.98 | 7.94 | 7.94 | 7.98 | 7.93 | 13,249 |
| January 12, 2026 | 7.97 | 7.97 | 7.97 | 7.98 | 7.95 | 23,015 |
| January 09, 2026 | 7.95 | 7.96 | 7.96 | 7.97 | 7.92 | 39,454 |
| January 08, 2026 | 7.88 | 7.94 | 7.94 | 7.96 | 7.88 | 2,660 |
| January 07, 2026 | 7.93 | 7.91 | 7.91 | 7.94 | 7.9 | 22,959 |
| January 06, 2026 | 7.9 | 7.89 | 7.89 | 7.92 | 7.89 | 65,187 |
| January 05, 2026 | 7.88 | 7.88 | 7.88 | 7.92 | 7.85 | 45,503 |
| January 02, 2026 | 7.97 | 7.89 | 7.89 | 7.97 | 7.88 | 88,459 |
| December 31, 2025 | 7.96 | 7.94 | 7.94 | 7.96 | 7.94 | 657 |
| December 30, 2025 | 7.96 | 7.95 | 7.95 | 7.97 | 7.94 | 2,013 |
| December 29, 2025 | 7.93 | 7.94 | 7.94 | 7.99 | 7.93 | 62,383 |
| December 24, 2025 | 7.89 | 7.93 | 7.93 | 7.95 | 7.89 | 53,031 |
| December 23, 2025 | 7.93 | 7.92 | 7.92 | 7.94 | 7.92 | 7,400 |
| December 22, 2025 | 7.88 | 7.91 | 7.91 | 7.96 | 7.88 | 27,830 |
| December 19, 2025 | 7.83 | 7.92 | 7.92 | 7.92 | 7.83 | 2,153 |
| December 18, 2025 | 7.89 | 7.91 | 7.91 | 7.91 | 7.88 | 16,330 |
| December 17, 2025 | 7.91 | 7.89 | 7.89 | 7.91 | 7.86 | 19,819 |
| December 16, 2025 | 7.89 | 7.86 | 7.86 | 7.91 | 7.86 | 31,204 |
| December 15, 2025 | 7.91 | 7.89 | 7.89 | 7.92 | 7.86 | 5,962 |
| December 12, 2025 | 7.88 | 7.89 | 7.89 | 7.9 | 7.87 | 25,968 |
| December 11, 2025 | 7.8 | 7.87 | 7.87 | 7.88 | 7.8 | 18,881 |
| December 10, 2025 | 7.84 | 7.82 | 7.82 | 7.84 | 7.81 | 16,965 |
| December 09, 2025 | 7.83 | 7.84 | 7.84 | 7.86 | 7.83 | 23,124 |
| December 08, 2025 | 7.9 | 7.85 | 7.85 | 7.9 | 7.84 | 22,631 |
| December 05, 2025 | 7.83 | 7.89 | 7.89 | 7.9 | 7.83 | 5,985 |
| December 04, 2025 | 7.89 | 7.89 | 7.89 | 7.91 | 7.89 | 36,925 |
| December 03, 2025 | 7.89 | 7.89 | 7.89 | 7.91 | 7.88 | 11,018 |
| December 02, 2025 | 7.92 | 7.89 | 7.89 | 7.93 | 7.89 | 24,741 |
| December 01, 2025 | 7.96 | 7.94 | 7.94 | 7.99 | 7.94 | 9,442 |
| November 28, 2025 | 7.98 | 7.98 | 7.98 | 7.99 | 7.92 | 12,660 |
| November 27, 2025 | 7.96 | 7.96 | 7.96 | 7.97 | 7.96 | 18,599 |
| November 26, 2025 | 7.94 | 7.97 | 7.97 | 7.98 | 7.94 | 3,952 |