3.30
+0.05(+1.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.25 | 3.3 | 3.3 | 3.4 | 3.2 | 986,530 |
| February 19, 2026 | 3.25 | 3.25 | 3.25 | 3.3 | 3.1 | 3.17M |
| February 18, 2026 | 3.29 | 3.25 | 3.25 | 3.3 | 3.1 | 2.45M |
| February 17, 2026 | 3.55 | 3.25 | 3.25 | 3.6 | 3.2 | 6.61M |
| February 16, 2026 | 4.1 | 3.55 | 3.55 | 4.2 | 3.23 | 21.33M |
| February 13, 2026 | 3.95 | 4 | 4 | 4.34 | 3.9 | 10.6M |
| February 12, 2026 | 3.68 | 4 | 4 | 4.1 | 3.5 | 7.87M |
| February 11, 2026 | 3.5 | 3.6 | 3.6 | 3.7 | 3.4 | 8.87M |
| February 10, 2026 | 3.65 | 3.5 | 3.5 | 3.8 | 3.26 | 3.58M |
| February 09, 2026 | 3.6 | 3.65 | 3.65 | 3.9 | 3.5 | 7.68M |
| February 06, 2026 | 3.15 | 3.6 | 3.6 | 3.8 | 3 | 13.87M |
| February 05, 2026 | 2.85 | 3.15 | 3.15 | 3.4 | 2.85 | 12.92M |
| February 04, 2026 | 3 | 2.85 | 2.85 | 3.1 | 2.8 | 5.45M |
| February 03, 2026 | 2.95 | 3 | 3 | 3.1 | 2.82 | 907,089 |
| February 02, 2026 | 2.93 | 2.95 | 2.95 | 3.1 | 2.85 | 1.17M |
| January 30, 2026 | 2.95 | 3 | 3 | 3.1 | 2.8 | 2.95M |
| January 29, 2026 | 3 | 2.95 | 2.96 | 3.1 | 2.8 | 3.25M |
| January 28, 2026 | 2.8 | 3 | 3 | 3 | 2.7 | 1.14M |
| January 27, 2026 | 2.74 | 2.8 | 2.77 | 2.9 | 2.5 | 2.8M |
| January 26, 2026 | 2.75 | 2.75 | 2.75 | 2.9 | 2.6 | 1.88M |
| January 23, 2026 | 2.85 | 2.75 | 2.75 | 3 | 2.7 | 2.18M |
| January 22, 2026 | 2.65 | 2.85 | 2.85 | 2.98 | 2.65 | 1.72M |
| January 21, 2026 | 2.6 | 2.65 | 2.65 | 2.78 | 2.5 | 7.13M |
| January 20, 2026 | 2.85 | 2.6 | 2.6 | 2.85 | 2.5 | 5.1M |
| January 19, 2026 | 3 | 2.85 | 2.85 | 3.1 | 2.66 | 4.92M |
| January 16, 2026 | 2.85 | 3.03 | 3.03 | 3.1 | 2.84 | 3.23M |
| January 15, 2026 | 2.9 | 2.85 | 2.85 | 3 | 2.7 | 6.17M |
| January 14, 2026 | 2.5 | 2.9 | 2.9 | 3.2 | 2.5 | 14.89M |
| January 13, 2026 | 2.45 | 2.5 | 2.5 | 2.55 | 2.38 | 4.45M |
| January 12, 2026 | 2.5 | 2.45 | 2.45 | 2.6 | 2.38 | 1.46M |
| January 09, 2026 | 2.6 | 2.5 | 2.5 | 2.6 | 2.46 | 1.17M |
| January 08, 2026 | 2.4 | 2.5 | 2.5 | 2.55 | 2.4 | 2.79M |
| January 07, 2026 | 2.4 | 2.4 | 2.4 | 2.5 | 2.31 | 2.19M |
| January 06, 2026 | 2.4 | 2.4 | 2.4 | 2.48 | 2.33 | 1.56M |
| January 05, 2026 | 2.4 | 2.4 | 2.4 | 2.45 | 2.32 | 1.51M |
| January 02, 2026 | 2.4 | 2.4 | 2.4 | 2.6 | 2.31 | 7.32M |
| December 31, 2025 | 2.55 | 2.4 | 2.4 | 2.6 | 2.25 | 4.53M |
| December 30, 2025 | 2.75 | 2.55 | 2.55 | 2.95 | 2.5 | 6.75M |
| December 29, 2025 | 2.75 | 2.75 | 2.75 | 2.89 | 2.62 | 1.93M |
| December 24, 2025 | 2.7 | 2.75 | 2.75 | 2.8 | 2.64 | 1.39M |
| December 23, 2025 | 2.55 | 2.7 | 2.7 | 2.7 | 2.55 | 2.27M |
| December 22, 2025 | 2.55 | 2.55 | 2.55 | 2.68 | 2.48 | 2.79M |
| December 19, 2025 | 2.6 | 2.55 | 2.55 | 2.62 | 2.48 | 2.12M |
| December 18, 2025 | 2.6 | 2.6 | 2.6 | 2.63 | 2.52 | 286,474 |
| December 17, 2025 | 2.6 | 2.6 | 2.6 | 2.65 | 2.56 | 679,202 |
| December 16, 2025 | 2.53 | 2.6 | 2.6 | 2.68 | 2.5 | 1.2M |
| December 15, 2025 | 2.55 | 2.55 | 2.55 | 2.68 | 2.4 | 5.42M |
| December 12, 2025 | 2.35 | 2.55 | 2.55 | 2.6 | 2.3 | 6.06M |
| December 11, 2025 | 2.3 | 2.35 | 2.35 | 2.38 | 2.27 | 564,656 |
| December 10, 2025 | 2.35 | 2.3 | 2.3 | 2.36 | 2.2 | 2.77M |
| December 09, 2025 | 2.35 | 2.35 | 2.35 | 2.36 | 2.21 | 2.29M |
| December 08, 2025 | 2.4 | 2.35 | 2.35 | 2.45 | 2.2 | 2.06M |
| December 05, 2025 | 2.4 | 2.4 | 2.4 | 2.41 | 2.3 | 294,591 |
| December 04, 2025 | 2.45 | 2.4 | 2.4 | 2.45 | 2.3 | 3.16M |
| December 03, 2025 | 2.3 | 2.4 | 2.4 | 2.5 | 2.3 | 1.26M |
| December 02, 2025 | 2.3 | 2.3 | 2.3 | 2.39 | 2.2 | 10.12M |
| December 01, 2025 | 2.35 | 2.3 | 2.3 | 2.39 | 2.2 | 2.47M |
| November 28, 2025 | 2.4 | 2.35 | 2.35 | 2.5 | 2.3 | 3.75M |
| November 27, 2025 | 2.55 | 2.4 | 2.4 | 2.55 | 2.3 | 4.32M |
| November 26, 2025 | 2.55 | 2.55 | 2.55 | 2.6 | 2.5 | 2.23M |