9.80
+0.02(+0.20%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.82 | 9.8 | 9.8 | 9.85 | 9.69 | 25,909 |
| February 19, 2026 | 9.83 | 9.78 | 9.78 | 9.84 | 9.77 | 37,722 |
| February 18, 2026 | 9.79 | 9.84 | 9.84 | 9.86 | 9.79 | 50,314 |
| February 17, 2026 | 9.83 | 9.81 | 9.78 | 9.84 | 9.73 | 365,857 |
| February 16, 2026 | 9.85 | 9.84 | 9.81 | 9.87 | 9.84 | 168,915 |
| February 13, 2026 | 9.72 | 9.84 | 9.81 | 9.84 | 9.69 | 145,513 |
| February 12, 2026 | 9.9 | 9.78 | 9.75 | 9.91 | 9.78 | 32,579 |
| February 11, 2026 | 9.87 | 9.84 | 9.81 | 9.88 | 9.83 | 31,041 |
| February 10, 2026 | 9.81 | 9.86 | 9.86 | 9.86 | 9.8 | 18,332 |
| February 09, 2026 | 9.79 | 9.8 | 9.8 | 9.81 | 9.76 | 14,016 |
| February 06, 2026 | 9.65 | 9.74 | 9.74 | 9.74 | 9.63 | 44,225 |
| February 05, 2026 | 9.7 | 9.62 | 9.62 | 9.73 | 9.62 | 30,708 |
| February 04, 2026 | 9.63 | 9.71 | 9.71 | 9.72 | 9.62 | 44,679 |
| February 03, 2026 | 9.65 | 9.64 | 9.64 | 9.67 | 9.62 | 22,410 |
| February 02, 2026 | 9.53 | 9.63 | 9.63 | 9.63 | 9.51 | 45,783 |
| January 30, 2026 | 9.56 | 9.54 | 9.54 | 9.6 | 9.54 | 59,454 |
| January 29, 2026 | 9.64 | 9.59 | 9.59 | 9.65 | 9.58 | 14,647 |
| January 28, 2026 | 9.63 | 9.63 | 9.63 | 9.68 | 9.62 | 73,512 |
| January 27, 2026 | 9.65 | 9.63 | 9.63 | 9.65 | 9.63 | 20,105 |
| January 26, 2026 | 9.63 | 9.64 | 9.64 | 9.67 | 9.62 | 33,271 |
| January 23, 2026 | 9.66 | 9.62 | 9.62 | 9.68 | 9.62 | 27,577 |
| January 22, 2026 | 9.66 | 9.69 | 9.69 | 9.71 | 9.66 | 38,146 |
| January 21, 2026 | 9.53 | 9.6 | 9.6 | 9.61 | 9.49 | 21,965 |
| January 20, 2026 | 9.56 | 9.57 | 9.57 | 9.58 | 9.4 | 161,130 |
| January 19, 2026 | 9.58 | 9.57 | 9.57 | 9.59 | 9.57 | 37,544 |
| January 16, 2026 | 9.68 | 9.64 | 9.64 | 9.69 | 9.62 | 335,072 |
| January 15, 2026 | 9.62 | 9.69 | 9.69 | 9.69 | 9.62 | 323,086 |
| January 14, 2026 | 9.55 | 9.58 | 9.58 | 9.61 | 9.55 | 33,925 |
| January 13, 2026 | 9.57 | 9.56 | 9.56 | 9.59 | 9.56 | 45,137 |
| January 12, 2026 | 9.55 | 9.56 | 9.56 | 9.57 | 9.54 | 30,116 |
| January 09, 2026 | 9.52 | 9.55 | 9.55 | 9.55 | 9.5 | 23,636 |
| January 08, 2026 | 9.42 | 9.51 | 9.51 | 9.51 | 9.41 | 43,019 |
| January 07, 2026 | 9.55 | 9.47 | 9.47 | 9.56 | 9.46 | 20,208 |
| January 06, 2026 | 9.43 | 9.49 | 9.49 | 9.49 | 9.41 | 6,800 |
| January 05, 2026 | 9.35 | 9.41 | 9.41 | 9.41 | 9.34 | 28,079 |
| January 02, 2026 | 9.28 | 9.32 | 9.32 | 9.32 | 9.27 | 20,613 |
| December 31, 2025 | 9.36 | 9.35 | 9.35 | 9.36 | 9.34 | 13,982 |
| December 30, 2025 | 9.37 | 9.37 | 9.37 | 9.38 | 9.36 | 41,172 |
| December 29, 2025 | 9.38 | 9.36 | 9.36 | 9.4 | 9.36 | 23,394 |
| December 24, 2025 | 9.36 | 9.35 | 9.35 | 9.36 | 9.34 | 12,885 |
| December 23, 2025 | 9.37 | 9.34 | 9.34 | 9.39 | 9.34 | 55,251 |
| December 22, 2025 | 9.33 | 9.37 | 9.37 | 9.37 | 9.31 | 31,397 |
| December 19, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.25 | 539,122 |
| December 18, 2025 | 9.27 | 9.32 | 9.32 | 9.35 | 9.25 | 76,809 |
| December 17, 2025 | 9.28 | 9.28 | 9.28 | 9.34 | 9.28 | 29,943 |
| December 16, 2025 | 9.33 | 9.28 | 9.28 | 9.35 | 9.28 | 20,189 |
| December 15, 2025 | 9.36 | 9.33 | 9.33 | 9.39 | 9.33 | 23,697 |
| December 12, 2025 | 9.41 | 9.35 | 9.35 | 9.42 | 9.35 | 27,915 |
| December 11, 2025 | 9.29 | 9.37 | 9.37 | 9.38 | 9.29 | 21,477 |
| December 10, 2025 | 9.2 | 9.24 | 9.24 | 9.24 | 9.18 | 56,048 |
| December 09, 2025 | 9.2 | 9.24 | 9.24 | 9.24 | 9.2 | 21,372 |
| December 08, 2025 | 9.28 | 9.24 | 9.24 | 9.28 | 9.23 | 28,979 |
| December 05, 2025 | 9.25 | 9.28 | 9.28 | 9.3 | 9.24 | 42,127 |
| December 04, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.22 | 31,582 |
| December 03, 2025 | 9.19 | 9.22 | 9.22 | 9.22 | 9.18 | 53,599 |
| December 02, 2025 | 9.18 | 9.16 | 9.16 | 9.21 | 9.16 | 49,092 |
| December 01, 2025 | 9.2 | 9.22 | 9.22 | 9.23 | 9.18 | 32,552 |
| November 28, 2025 | 9.24 | 9.25 | 9.25 | 9.25 | 9.19 | 27,176 |
| November 27, 2025 | 9.2 | 9.19 | 9.19 | 9.2 | 9.18 | 33,035 |
| November 26, 2025 | 9.16 | 9.2 | 9.2 | 9.2 | 9.13 | 46,397 |