1.88
+0.025(+1.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.85 | 1.88 | 1.88 | 1.93 | 1.8 | 7.99M |
| February 19, 2026 | 1.85 | 1.85 | 1.85 | 1.9 | 1.76 | 3.8M |
| February 18, 2026 | 1.85 | 1.85 | 1.85 | 1.9 | 1.81 | 3.39M |
| February 17, 2026 | 1.91 | 1.85 | 1.85 | 2.02 | 1.8 | 5.24M |
| February 16, 2026 | 1.95 | 1.95 | 1.95 | 2 | 1.9 | 6.69M |
| February 13, 2026 | 1.95 | 1.95 | 1.95 | 2.1 | 1.9 | 3.56M |
| February 12, 2026 | 2 | 1.95 | 1.95 | 2.1 | 1.9 | 5.09M |
| February 11, 2026 | 2.2 | 2 | 2 | 2.2 | 1.9 | 3.78M |
| February 10, 2026 | 2.05 | 2 | 2 | 2.2 | 1.9 | 9.3M |
| February 09, 2026 | 1.88 | 2.05 | 2.05 | 2.2 | 1.8 | 11.45M |
| February 06, 2026 | 1.75 | 1.88 | 1.88 | 1.93 | 1.75 | 6.39M |
| February 05, 2026 | 1.95 | 1.88 | 1.88 | 2.04 | 1.81 | 11.45M |
| February 04, 2026 | 1.95 | 1.95 | 1.95 | 2.14 | 1.9 | 6.69M |
| February 03, 2026 | 1.83 | 2.08 | 2.08 | 2.09 | 1.8 | 8.51M |
| February 02, 2026 | 1.67 | 1.9 | 1.9 | 1.9 | 1.6 | 8.76M |
| January 30, 2026 | 1.8 | 1.78 | 1.78 | 2 | 1.7 | 16.89M |
| January 29, 2026 | 1.96 | 1.94 | 1.94 | 2.1 | 1.8 | 19.93M |
| January 28, 2026 | 1.83 | 1.85 | 1.85 | 1.97 | 1.7 | 18.39M |
| January 27, 2026 | 1.85 | 1.8 | 1.8 | 1.91 | 1.7 | 12.8M |
| January 26, 2026 | 1.68 | 1.88 | 1.88 | 1.9 | 1.6 | 34.01M |
| January 23, 2026 | 1.48 | 1.6 | 1.6 | 1.66 | 1.45 | 6.95M |
| January 22, 2026 | 1.5 | 1.48 | 1.48 | 1.6 | 1.4 | 5.82M |
| January 21, 2026 | 1.45 | 1.5 | 1.5 | 1.6 | 1.4 | 4.64M |
| January 20, 2026 | 1.45 | 1.45 | 1.45 | 1.5 | 1.4 | 4.32M |
| January 19, 2026 | 1.5 | 1.45 | 1.45 | 1.55 | 1.4 | 9.43M |
| January 16, 2026 | 1.48 | 1.5 | 1.5 | 1.55 | 1.48 | 7.92M |
| January 15, 2026 | 1.48 | 1.48 | 1.48 | 1.55 | 1.4 | 4.65M |
| January 14, 2026 | 1.5 | 1.55 | 1.55 | 1.55 | 1.48 | 3.8M |
| January 13, 2026 | 1.5 | 1.5 | 1.5 | 1.6 | 1.42 | 3.96M |
| January 12, 2026 | 1.5 | 1.5 | 1.5 | 1.6 | 1.4 | 4.9M |
| January 09, 2026 | 1.51 | 1.5 | 1.5 | 1.6 | 1.4 | 9.25M |
| January 08, 2026 | 1.55 | 1.55 | 1.55 | 1.6 | 1.52 | 1.7M |
| January 07, 2026 | 1.58 | 1.55 | 1.55 | 1.6 | 1.51 | 3.11M |
| January 06, 2026 | 1.6 | 1.58 | 1.58 | 1.67 | 1.5 | 8.81M |
| January 05, 2026 | 1.53 | 1.6 | 1.6 | 1.63 | 1.45 | 5.68M |
| January 02, 2026 | 1.55 | 1.53 | 1.53 | 1.6 | 1.48 | 6.55M |
| December 31, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.5 | 1.64M |
| December 30, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.5 | 5.57M |
| December 29, 2025 | 1.45 | 1.6 | 1.6 | 1.6 | 1.45 | 6.8M |
| December 24, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.45 | 1.8M |
| December 23, 2025 | 1.5 | 1.45 | 1.45 | 1.55 | 1.45 | 6.37M |
| December 22, 2025 | 1.6 | 1.5 | 1.5 | 1.6 | 1.4 | 5.05M |
| December 19, 2025 | 1.43 | 1.38 | 1.38 | 1.45 | 1.36 | 3.47M |
| December 18, 2025 | 1.45 | 1.44 | 1.44 | 1.5 | 1.36 | 7.32M |
| December 17, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.36 | 4.28M |
| December 16, 2025 | 1.5 | 1.5 | 1.5 | 1.6 | 1.42 | 4.85M |
| December 15, 2025 | 1.5 | 1.5 | 1.5 | 1.58 | 1.41 | 2.68M |
| December 12, 2025 | 1.5 | 1.53 | 1.53 | 1.6 | 1.4 | 4.11M |
| December 11, 2025 | 1.55 | 1.53 | 1.53 | 1.6 | 1.46 | 3.13M |
| December 10, 2025 | 1.63 | 1.55 | 1.55 | 1.7 | 1.5 | 3.88M |
| December 09, 2025 | 1.58 | 1.6 | 1.6 | 1.68 | 1.5 | 8.3M |
| December 08, 2025 | 1.55 | 1.53 | 1.53 | 1.57 | 1.5 | 2.45M |
| December 05, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.5 | 1.93M |
| December 04, 2025 | 1.6 | 1.55 | 1.55 | 1.65 | 1.51 | 3.54M |
| December 03, 2025 | 1.45 | 1.59 | 1.59 | 1.7 | 1.45 | 7.19M |
| December 02, 2025 | 1.4 | 1.45 | 1.45 | 1.49 | 1.37 | 1.2M |
| December 01, 2025 | 1.38 | 1.4 | 1.4 | 1.45 | 1.35 | 5.32M |
| November 28, 2025 | 1.4 | 1.38 | 1.38 | 1.45 | 1.35 | 4.39M |
| November 27, 2025 | 1.48 | 1.4 | 1.4 | 1.55 | 1.34 | 3.58M |
| November 26, 2025 | 1.48 | 1.45 | 1.45 | 1.55 | 1.4 | 4.63M |