1.20
+0.05(+4.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 1.1 | 1.92M |
| February 19, 2026 | 1.15 | 1.15 | 1.15 | 1.25 | 1.1 | 1.69M |
| February 18, 2026 | 1.1 | 1.1 | 1.1 | 1.15 | 1.05 | 1.89M |
| February 17, 2026 | 1.14 | 1.1 | 1.1 | 1.15 | 1.05 | 299,719 |
| February 16, 2026 | 1.1 | 1.1 | 1.1 | 1.15 | 1.05 | 1.18M |
| February 13, 2026 | 1.08 | 1.1 | 1.1 | 1.15 | 1.05 | 640,214 |
| February 12, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.05 | 249,777 |
| February 11, 2026 | 1.05 | 1.05 | 1.05 | 1.15 | 1 | 1.22M |
| February 10, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 197,543 |
| February 09, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 244,873 |
| February 06, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1 | 303,225 |
| February 05, 2026 | 1.02 | 1.05 | 1.05 | 1.1 | 1 | 2.29M |
| February 04, 2026 | 1.02 | 1.02 | 1.02 | 1.05 | 0.95 | 283,443 |
| February 03, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1 | 78,960 |
| February 02, 2026 | 1 | 1 | 1 | 1.05 | 0.97 | 217,178 |
| January 30, 2026 | 1 | 1 | 1 | 1.05 | 0.95 | 996,843 |
| January 29, 2026 | 1 | 0.98 | 0.98 | 1.05 | 0.95 | 203,013 |
| January 28, 2026 | 1.02 | 1 | 1 | 1.05 | 0.95 | 805,469 |
| January 27, 2026 | 1.05 | 1.02 | 1.02 | 1.1 | 1 | 1.67M |
| January 26, 2026 | 1.02 | 1.01 | 1.01 | 1.05 | 0.98 | 1.14M |
| January 23, 2026 | 1.01 | 1.02 | 1.02 | 1.05 | 1 | 1.46M |
| January 22, 2026 | 1.03 | 1.02 | 1.02 | 1.1 | 1 | 2.81M |
| January 21, 2026 | 1.02 | 1.05 | 1.05 | 1.1 | 1 | 508,383 |
| January 20, 2026 | 1.02 | 1.02 | 1.02 | 1.05 | 1 | 418,167 |
| January 19, 2026 | 1.02 | 1.02 | 1.02 | 1.05 | 1 | 418,150 |
| January 16, 2026 | 1.05 | 1.02 | 1.02 | 1.1 | 1 | 382,088 |
| January 15, 2026 | 1.08 | 1.02 | 1.02 | 1.1 | 1 | 1.22M |
| January 14, 2026 | 1.08 | 1.08 | 1.08 | 1.1 | 1.05 | 639,610 |
| January 13, 2026 | 1.05 | 1.08 | 1.08 | 1.1 | 1 | 1.1M |
| January 12, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 886,513 |
| January 09, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 1.42M |
| January 08, 2026 | 1.15 | 1.08 | 1.08 | 1.2 | 1.05 | 1.04M |
| January 07, 2026 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 500,427 |
| January 06, 2026 | 1.13 | 1.15 | 1.15 | 1.2 | 1.05 | 1.03M |
| January 05, 2026 | 1.1 | 1.1 | 1.1 | 1.15 | 1.05 | 2.26M |
| January 02, 2026 | 1.13 | 1.13 | 1.13 | 1.2 | 1.06 | 638,358 |
| December 31, 2025 | 1.13 | 1.13 | 1.13 | 1.2 | 1.08 | 243,876 |
| December 30, 2025 | 1.13 | 1.13 | 1.13 | 1.2 | 1.08 | 765,808 |
| December 29, 2025 | 1.13 | 1.13 | 1.13 | 1.2 | 1.08 | 123,954 |
| December 24, 2025 | 1.13 | 1.13 | 1.13 | 1.2 | 1.05 | 84,746 |
| December 23, 2025 | 1.1 | 1.13 | 1.13 | 1.2 | 1.05 | 299,949 |
| December 22, 2025 | 1.1 | 1.1 | 1.1 | 1.15 | 1.05 | 499,834 |
| December 19, 2025 | 1.1 | 1.1 | 1.1 | 1.15 | 1.05 | 416,104 |
| December 18, 2025 | 1.15 | 1.1 | 1.1 | 1.2 | 1.05 | 905,124 |
| December 17, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 177,698 |
| December 16, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 94,967 |
| December 15, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.13 | 183,796 |
| December 12, 2025 | 1.25 | 1.15 | 1.15 | 1.3 | 1.13 | 529,983 |
| December 11, 2025 | 1.25 | 1.25 | 1.25 | 1.26 | 1.2 | 449,283 |
| December 10, 2025 | 1.2 | 1.25 | 1.25 | 1.3 | 1.1 | 996,447 |
| December 09, 2025 | 1.15 | 1.2 | 1.2 | 1.3 | 1.1 | 963,343 |
| December 08, 2025 | 1.08 | 1.1 | 1.1 | 1.15 | 1 | 383,566 |
| December 05, 2025 | 1.08 | 1.05 | 1.05 | 1.15 | 1 | 738,427 |
| December 04, 2025 | 1.08 | 1.05 | 1.05 | 1.1 | 1 | 305,260 |
| December 03, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.01 | 499,503 |
| December 02, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 334,112 |
| December 01, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 119,242 |
| November 28, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 118,173 |
| November 27, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 366,919 |
| November 26, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 400,307 |