4.40
+0.2(+4.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 4.2 | 4.4 | 4.4 | 4.5 | 4.02 | 473,455 |
| February 18, 2026 | 4.7 | 4.2 | 4.2 | 4.7 | 3.7 | 2,160 |
| February 17, 2026 | 4.2 | 4.2 | 4.2 | 4.7 | 4.2 | 1,097 |
| February 16, 2026 | 4.25 | 4.2 | 4.2 | 4.7 | 4.2 | 237,000 |
| February 13, 2026 | 4.5 | 4.2 | 4.2 | 4.6 | 3.7 | 34,921 |
| February 12, 2026 | 4.1 | 4.1 | 4.1 | 4.5 | 3.85 | 8,459 |
| February 11, 2026 | 4.1 | 4.3 | 4.3 | 4.3 | 3.7 | 75,132 |
| February 10, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| February 09, 2026 | 4.45 | 4.45 | 4.45 | 4.8 | 4.1 | 47,016 |
| February 06, 2026 | 4.45 | 4.45 | 4.45 | 4.8 | 4.24 | 736 |
| February 05, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| February 04, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.26 | 22,222 |
| February 03, 2026 | 4.8 | 4.45 | 4.45 | 4.8 | 4.26 | 1,681 |
| February 02, 2026 | 4.5 | 4.45 | 4.45 | 4.5 | 4.26 | 19,196 |
| January 30, 2026 | 4.45 | 4.4 | 4.4 | 4.45 | 4.4 | 75,230 |
| January 29, 2026 | 4.45 | 4.45 | 4.45 | 4.8 | 4.45 | 75,230 |
| January 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.24 | 28,328 |
| January 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 43,372 |
| January 26, 2026 | 4.45 | 4.45 | 4.45 | 4.8 | 4.1 | 23,912 |
| January 23, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.87M |
| January 22, 2026 | 4.63 | 4.76 | 4.76 | 4.76 | 4.63 | 120,000 |
| January 21, 2026 | 4.65 | 4.45 | 4.45 | 4.65 | 4.45 | 20,860 |
| January 20, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.5 | 66 |
| January 19, 2026 | 4.56 | 4.65 | 4.65 | 4.8 | 4.5 | 21,357 |
| January 16, 2026 | 4.65 | 4.75 | 4.75 | 4.8 | 4.5 | 345,400 |
| January 15, 2026 | 4.65 | 4.72 | 4.72 | 4.72 | 4.65 | 1,058 |
| January 14, 2026 | 4.65 | 4.63 | 4.63 | 4.72 | 4.63 | 5,042 |
| January 13, 2026 | 4.65 | 4.65 | 4.65 | 4.72 | 4.65 | 422 |
| January 12, 2026 | 4.65 | 4.66 | 4.66 | 4.8 | 4.5 | 100,653 |
| January 09, 2026 | 4.65 | 4.65 | 4.65 | 4.8 | 4.65 | 105 |
| January 08, 2026 | 4.7 | 4.72 | 4.72 | 4.9 | 4.36 | 215,298 |
| January 07, 2026 | 4.7 | 4.76 | 4.76 | 4.76 | 4.7 | 16,122 |
| January 06, 2026 | 4.7 | 4.7 | 4.7 | 4.9 | 4.7 | 21,434 |
| January 05, 2026 | 4.7 | 4.7 | 4.7 | 4.76 | 4.7 | 20,358 |
| January 02, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 28 |
| December 31, 2025 | 4.7 | 4.7 | 4.7 | 4.9 | 4.7 | 1 |
| December 30, 2025 | 4.7 | 4.7 | 4.7 | 4.86 | 4.7 | 6,000 |
| December 29, 2025 | 4.9 | 4.7 | 4.7 | 4.9 | 4.7 | 20,143 |
| December 24, 2025 | 4.8 | 4.8 | 4.8 | 4.9 | 4.8 | 40 |
| December 23, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.7 | 440 |
| December 22, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 8,739 |
| December 19, 2025 | 4.8 | 4.8 | 4.8 | 4.9 | 4.7 | 17,470 |
| December 18, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 1,461 |
| December 17, 2025 | 4.7 | 4.7 | 4.7 | 4.9 | 4.7 | 1,020 |
| December 16, 2025 | 4.7 | 4.7 | 4.7 | 4.9 | 4.5 | 9,118 |
| December 15, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 78,360 |
| December 12, 2025 | 4.7 | 4.7 | 4.7 | 4.9 | 4.7 | 2,612 |
| December 11, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 2.35M |
| December 10, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.5 | 100,000 |
| December 09, 2025 | 4.7 | 4.7 | 4.7 | 4.9 | 4.7 | 90,000 |
| December 08, 2025 | 4.7 | 4.7 | 4.7 | 4.9 | 4.7 | 78 |
| December 05, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 2.81M |
| December 04, 2025 | 4.7 | 4.9 | 4.9 | 4.9 | 4.7 | 52,144 |
| December 03, 2025 | 4.5 | 4.7 | 4.7 | 4.9 | 4.5 | 52 |
| December 02, 2025 | 4.9 | 4.7 | 4.7 | 4.9 | 4.7 | 734 |
| December 01, 2025 | 4.7 | 4.9 | 4.9 | 4.9 | 4.5 | 30,725 |
| November 28, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 651 |
| November 27, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.5 | 42 |
| November 26, 2025 | 4.7 | 4.7 | 4.7 | 4.9 | 4.5 | 1,294 |
| November 25, 2025 | 4.7 | 4.5 | 4.5 | 4.7 | 4.5 | 5,447 |