5.25
+0.05000008(+0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5.21 | 97,915 |
| February 19, 2026 | 5.5 | 5.2 | 5.2 | 5.5 | 5 | 267,470 |
| February 18, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 26,075 |
| February 17, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 113,569 |
| February 16, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 226,431 |
| February 13, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 169,388 |
| February 12, 2026 | 5.25 | 5.25 | 5.25 | 5.45 | 5.05 | 212,933 |
| February 11, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 164,900 |
| February 10, 2026 | 5.24 | 5.25 | 5.25 | 5.5 | 5 | 398,624 |
| February 09, 2026 | 5.4 | 5.25 | 5.25 | 5.8 | 5 | 173,926 |
| February 06, 2026 | 5.5 | 5.4 | 5.4 | 5.8 | 5 | 287,475 |
| February 05, 2026 | 6.5 | 5.5 | 5.5 | 6.5 | 5.5 | 206,288 |
| February 04, 2026 | 5.75 | 5.75 | 5.75 | 6.5 | 5.5 | 107,591 |
| February 03, 2026 | 5.75 | 5.75 | 5.75 | 6 | 5.5 | 204,079 |
| February 02, 2026 | 5.5 | 5.7 | 5.7 | 6 | 5.5 | 1.11M |
| January 30, 2026 | 5.5 | 5.5 | 5.5 | 6 | 5 | 365,906 |
| January 29, 2026 | 5.75 | 5.5 | 5.5 | 6 | 5 | 729,277 |
| January 28, 2026 | 6 | 5.75 | 5.75 | 6 | 5.5 | 113,582 |
| January 27, 2026 | 5.65 | 5.75 | 5.5 | 5.75 | 5.5 | 64,310 |
| January 26, 2026 | 5.5 | 5.75 | 5.75 | 6 | 5.02 | 291,838 |
| January 23, 2026 | 5.75 | 5.5 | 5.5 | 6 | 5 | 412,008 |
| January 22, 2026 | 6 | 5.75 | 5.75 | 6.25 | 5.5 | 1.16M |
| January 21, 2026 | 5.75 | 6 | 6 | 6.5 | 5.55 | 327,253 |
| January 20, 2026 | 6.75 | 6.13 | 6.13 | 6.75 | 5.81 | 1.54M |
| January 19, 2026 | 7 | 6.75 | 6.75 | 7.4 | 6.5 | 1.03M |
| January 16, 2026 | 7.25 | 7.5 | 7.5 | 7.5 | 7 | 1.04M |
| January 15, 2026 | 7.25 | 7 | 7 | 7.5 | 7 | 579,004 |
| January 14, 2026 | 7.75 | 7 | 7 | 7.94 | 7 | 1.43M |
| January 13, 2026 | 8.4 | 7.5 | 7.5 | 8.5 | 7.5 | 1.73M |
| January 12, 2026 | 7 | 7.75 | 7.75 | 9 | 6.75 | 4.29M |
| January 09, 2026 | 6.75 | 7 | 7 | 7.35 | 6.5 | 1.06M |
| January 08, 2026 | 7.5 | 6.75 | 6.75 | 7.5 | 5.5 | 4.06M |
| January 07, 2026 | 6.9 | 7.5 | 7.5 | 7.5 | 6.48 | 3.8M |
| January 06, 2026 | 5.9 | 6.48 | 6.48 | 6.65 | 5.9 | 2.17M |
| January 05, 2026 | 4.5 | 5.9 | 5.9 | 6.5 | 4.5 | 7.82M |
| January 02, 2026 | 3.3 | 4.5 | 4.5 | 4.68 | 3.2 | 4.07M |
| December 31, 2025 | 3.25 | 3.3 | 3.3 | 3.4 | 3.2 | 1.18M |
| December 30, 2025 | 3.35 | 3.36 | 3.36 | 3.36 | 3.2 | 952,333 |
| December 29, 2025 | 3.4 | 3.35 | 3.35 | 3.6 | 3.2 | 220,057 |
| December 24, 2025 | 3.5 | 3.4 | 3.4 | 3.57 | 3.33 | 38,501 |
| December 23, 2025 | 3.5 | 3.5 | 3.5 | 3.6 | 3.32 | 150,666 |
| December 22, 2025 | 3.5 | 3.5 | 3.5 | 3.64 | 3.3 | 172,872 |
| December 19, 2025 | 3.5 | 3.45 | 3.45 | 3.64 | 3.4 | 302,592 |
| December 18, 2025 | 3.45 | 3.5 | 3.5 | 3.68 | 3.45 | 181,765 |
| December 17, 2025 | 3.35 | 3.45 | 3.45 | 3.65 | 3.35 | 410,230 |
| December 16, 2025 | 3.5 | 3.5 | 3.5 | 3.6 | 3.25 | 1.47M |
| December 15, 2025 | 3.75 | 3.5 | 3.5 | 3.75 | 3.3 | 716,766 |
| December 12, 2025 | 3.85 | 3.75 | 3.75 | 3.88 | 3.5 | 476,119 |
| December 11, 2025 | 4.4 | 3.9 | 3.9 | 4.4 | 3.8 | 1.12M |
| December 10, 2025 | 3.9 | 4.1 | 4.1 | 5.25 | 3.75 | 4.81M |
| December 09, 2025 | 3.15 | 3.9 | 3.9 | 4.18 | 3.15 | 1.99M |
| December 08, 2025 | 3.1 | 3.15 | 3.15 | 3.2 | 3.01 | 477,635 |
| December 05, 2025 | 2.8 | 3.1 | 3.1 | 3.2 | 2.8 | 1.06M |
| December 04, 2025 | 2.8 | 3.05 | 3.05 | 3.1 | 2.67 | 702,864 |
| December 03, 2025 | 2.46 | 2.6 | 2.6 | 2.7 | 2.46 | 912,383 |
| December 02, 2025 | 2.5 | 2.5 | 2.5 | 2.7 | 2.5 | 214,776 |
| December 01, 2025 | 2.5 | 2.5 | 2.5 | 2.55 | 2.5 | 120,000 |
| November 28, 2025 | 2.5 | 2.5 | 2.5 | 2.69 | 2.5 | 188,395 |
| November 27, 2025 | 2.5 | 2.5 | 2.5 | 2.68 | 2.5 | 203,357 |
| November 26, 2025 | 2.4 | 2.5 | 2.5 | 2.65 | 2.4 | 933,650 |