3.60
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.65 | 3.6 | 3.6 | 3.73 | 3.46 | 711,963 |
| February 19, 2026 | 3.65 | 3.6 | 3.6 | 3.9 | 3.43 | 756,059 |
| February 18, 2026 | 3.54 | 3.8 | 3.8 | 3.8 | 3.3 | 986,793 |
| February 17, 2026 | 3.5 | 3.45 | 3.45 | 3.6 | 3.3 | 504,888 |
| February 16, 2026 | 3.58 | 3.44 | 3.44 | 3.58 | 3.33 | 710,906 |
| February 13, 2026 | 3.5 | 3.6 | 3.6 | 3.7 | 3.3 | 1.09M |
| February 12, 2026 | 3.62 | 3.6 | 3.6 | 3.9 | 3.41 | 1.8M |
| February 11, 2026 | 3.65 | 3.6 | 3.6 | 3.9 | 3.4 | 1.07M |
| February 10, 2026 | 3.65 | 3.7 | 3.7 | 3.9 | 3.4 | 711,873 |
| February 09, 2026 | 3.65 | 3.66 | 3.66 | 3.7 | 3.45 | 727,397 |
| February 06, 2026 | 3.69 | 3.65 | 3.4 | 3.9 | 3.4 | 2.02M |
| February 05, 2026 | 3.65 | 3.8 | 3.8 | 4 | 3.5 | 2.12M |
| February 04, 2026 | 3.65 | 3.58 | 3.58 | 3.9 | 3.4 | 6.29M |
| February 03, 2026 | 3.65 | 3.56 | 3.56 | 3.9 | 3.4 | 1.21M |
| February 02, 2026 | 3.65 | 3.6 | 3.6 | 3.9 | 3.4 | 2.32M |
| January 30, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.4 | 1.21M |
| January 29, 2026 | 3.75 | 3.4 | 3.4 | 4 | 3.4 | 512,547 |
| January 28, 2026 | 3.7 | 3.75 | 3.75 | 3.8 | 3.5 | 1.2M |
| January 27, 2026 | 3.6 | 3.65 | 3.65 | 3.8 | 3.45 | 702,918 |
| January 26, 2026 | 3.35 | 3.68 | 3.68 | 3.8 | 3.2 | 1.01M |
| January 23, 2026 | 3.35 | 3.6 | 3.6 | 3.6 | 3.2 | 119,191 |
| January 22, 2026 | 3.2 | 3.35 | 3.35 | 3.5 | 3.2 | 1.68M |
| January 21, 2026 | 3.15 | 3.2 | 3.2 | 3.37 | 3.1 | 880,856 |
| January 20, 2026 | 3.35 | 3.3 | 3.3 | 3.5 | 3 | 1.03M |
| January 19, 2026 | 3.5 | 3.35 | 3.35 | 3.5 | 3.2 | 398,443 |
| January 16, 2026 | 3.5 | 3.5 | 3.5 | 3.7 | 3.3 | 148,369 |
| January 15, 2026 | 3.5 | 3.5 | 3.5 | 3.65 | 3.3 | 1.18M |
| January 14, 2026 | 3.55 | 3.5 | 3.5 | 3.7 | 3.35 | 1.83M |
| January 13, 2026 | 3.55 | 3.46 | 3.46 | 3.69 | 3.4 | 399,192 |
| January 12, 2026 | 3.6 | 3.5 | 3.5 | 3.7 | 3.34 | 2.15M |
| January 09, 2026 | 3.35 | 3.58 | 3.58 | 3.7 | 3.2 | 1.45M |
| January 08, 2026 | 3.4 | 3.35 | 3.35 | 3.5 | 3.2 | 1.55M |
| January 07, 2026 | 3.35 | 3.4 | 3.4 | 3.5 | 3.2 | 1.18M |
| January 06, 2026 | 3.35 | 3.4 | 3.4 | 3.5 | 3.2 | 1.12M |
| January 05, 2026 | 3.25 | 3.4 | 3.4 | 3.5 | 3.2 | 2.87M |
| January 02, 2026 | 3.15 | 3.25 | 3.25 | 3.4 | 3.1 | 1.09M |
| December 31, 2025 | 3.15 | 3.15 | 3.15 | 3.25 | 3.02 | 35,941 |
| December 30, 2025 | 3.15 | 3.15 | 3.15 | 3.3 | 3.06 | 443,116 |
| December 29, 2025 | 3.3 | 3.15 | 3.15 | 3.5 | 3 | 1.53M |
| December 24, 2025 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 143,116 |
| December 23, 2025 | 3.25 | 3.3 | 3.3 | 3.39 | 3.1 | 504,708 |
| December 22, 2025 | 3.25 | 3.25 | 3.25 | 3.39 | 3.22 | 475,614 |
| December 19, 2025 | 3.35 | 3.36 | 3.36 | 3.44 | 3 | 352,723 |
| December 18, 2025 | 3.6 | 3.35 | 3.35 | 3.6 | 3.2 | 215,894 |
| December 17, 2025 | 3.6 | 3.6 | 3.6 | 3.62 | 3 | 176,224 |
| December 16, 2025 | 3.75 | 3.5 | 3.5 | 3.8 | 3.3 | 1.11M |
| December 15, 2025 | 3.75 | 3.75 | 3.75 | 3.88 | 3.55 | 62,734 |
| December 12, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 548,817 |
| December 11, 2025 | 3.63 | 3.6 | 3.6 | 3.93 | 3.4 | 1.6M |
| December 10, 2025 | 3.55 | 3.4 | 3.4 | 3.7 | 3.3 | 1.33M |
| December 09, 2025 | 3.35 | 3.3 | 3.3 | 3.8 | 3.3 | 1.42M |
| December 08, 2025 | 3.6 | 3.35 | 3.35 | 3.78 | 3.22 | 2.5M |
| December 05, 2025 | 3.95 | 3.95 | 3.95 | 4.04 | 3.72 | 602,046 |
| December 04, 2025 | 3.69 | 3.95 | 3.95 | 4.2 | 3.6 | 447,688 |
| December 03, 2025 | 3.65 | 3.65 | 3.65 | 3.76 | 3.5 | 110,474 |
| December 02, 2025 | 3.65 | 3.66 | 3.66 | 3.8 | 3.55 | 537,278 |
| December 01, 2025 | 3.8 | 3.65 | 3.65 | 4 | 3.5 | 754,038 |
| November 28, 2025 | 3.8 | 3.8 | 3.8 | 3.9 | 3.74 | 44,301 |
| November 27, 2025 | 3.75 | 3.8 | 3.8 | 4 | 3.5 | 293,042 |
| November 26, 2025 | 3.75 | 3.75 | 3.75 | 3.85 | 3.5 | 86,912 |