2.09
-0.16(-7.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.25 | 2.09 | 2.09 | 2.4 | 2.09 | 2.26M |
| February 19, 2026 | 2.25 | 2.25 | 2.25 | 2.37 | 2.1 | 1.8M |
| February 18, 2026 | 2.16 | 2.25 | 2.25 | 2.4 | 2.13 | 866,192 |
| February 17, 2026 | 2.22 | 2.3 | 2.3 | 2.5 | 2.13 | 9.34M |
| February 16, 2026 | 2.15 | 2.15 | 2.15 | 2.3 | 2.07 | 3.98M |
| February 13, 2026 | 2.37 | 2.1 | 2.1 | 2.4 | 2.03 | 6.01M |
| February 12, 2026 | 2.15 | 2.4 | 2.4 | 2.4 | 2.1 | 5.7M |
| February 11, 2026 | 2.15 | 2.15 | 2.15 | 2.28 | 2.1 | 2.82M |
| February 10, 2026 | 2.05 | 2.15 | 2.15 | 2.25 | 2 | 5.49M |
| February 09, 2026 | 2.07 | 2 | 2 | 2.1 | 1.9 | 4.54M |
| February 06, 2026 | 2 | 2 | 2 | 2.1 | 1.9 | 1.31M |
| February 05, 2026 | 2 | 2.05 | 2.05 | 2.09 | 1.92 | 3.53M |
| February 04, 2026 | 2.05 | 2.04 | 2.04 | 2.2 | 1.9 | 8.72M |
| February 03, 2026 | 2.2 | 2.2 | 2.2 | 2.2 | 1.9 | 5.52M |
| February 02, 2026 | 2.15 | 2.06 | 2.06 | 2.2 | 1.9 | 4.02M |
| January 30, 2026 | 2.05 | 2.05 | 2.05 | 2.2 | 1.9 | 6.86M |
| January 29, 2026 | 2 | 2.05 | 2.05 | 2.2 | 1.9 | 1.74M |
| January 28, 2026 | 2 | 2.02 | 2.02 | 2.1 | 1.9 | 1.09M |
| January 27, 2026 | 2 | 2 | 2 | 2.1 | 1.9 | 2.04M |
| January 26, 2026 | 2 | 2 | 2 | 2.1 | 1.9 | 5.29M |
| January 23, 2026 | 1.95 | 2 | 2 | 2.1 | 1.9 | 5.52M |
| January 22, 2026 | 1.88 | 1.95 | 1.95 | 2 | 1.8 | 4.13M |
| January 21, 2026 | 1.85 | 1.9 | 1.9 | 1.95 | 1.8 | 7.43M |
| January 20, 2026 | 1.78 | 1.85 | 1.85 | 1.9 | 1.65 | 5.09M |
| January 19, 2026 | 1.72 | 1.8 | 1.8 | 1.85 | 1.65 | 6.65M |
| January 16, 2026 | 1.68 | 1.75 | 1.75 | 1.85 | 1.68 | 1.11M |
| January 15, 2026 | 1.75 | 1.75 | 1.75 | 1.79 | 1.65 | 2.5M |
| January 14, 2026 | 1.75 | 1.75 | 1.75 | 1.85 | 1.65 | 1.96M |
| January 13, 2026 | 1.73 | 1.75 | 1.75 | 1.85 | 1.6 | 8.27M |
| January 12, 2026 | 1.78 | 1.73 | 1.73 | 1.85 | 1.66 | 972,037 |
| January 09, 2026 | 1.78 | 1.78 | 1.78 | 1.85 | 1.7 | 1.32M |
| January 08, 2026 | 1.81 | 1.75 | 1.75 | 1.82 | 1.72 | 1.62M |
| January 07, 2026 | 1.75 | 1.78 | 1.78 | 1.85 | 1.6 | 2.48M |
| January 06, 2026 | 1.78 | 1.75 | 1.75 | 1.85 | 1.65 | 1.31M |
| January 05, 2026 | 1.7 | 1.78 | 1.78 | 1.85 | 1.6 | 3.36M |
| January 02, 2026 | 1.73 | 1.84 | 1.84 | 1.84 | 1.6 | 2.29M |
| December 31, 2025 | 1.73 | 1.73 | 1.73 | 1.74 | 1.66 | 308,268 |
| December 30, 2025 | 1.8 | 1.73 | 1.73 | 1.85 | 1.67 | 3.38M |
| December 29, 2025 | 1.77 | 1.77 | 1.77 | 1.85 | 1.71 | 4.42M |
| December 24, 2025 | 1.75 | 1.8 | 1.8 | 1.9 | 1.7 | 4.35M |
| December 23, 2025 | 1.66 | 1.75 | 1.75 | 1.84 | 1.56 | 16.34M |
| December 22, 2025 | 1.55 | 1.6 | 1.6 | 1.7 | 1.5 | 5.94M |
| December 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.5 | 3.9M |
| December 18, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.5 | 14.23M |
| December 17, 2025 | 1.45 | 1.5 | 1.5 | 1.54 | 1.4 | 4.76M |
| December 16, 2025 | 1.48 | 1.45 | 1.45 | 1.55 | 1.4 | 8.71M |
| December 15, 2025 | 1.5 | 1.48 | 1.48 | 1.55 | 1.4 | 6.74M |
| December 12, 2025 | 1.43 | 1.5 | 1.5 | 1.5 | 1.35 | 8.3M |
| December 11, 2025 | 1.44 | 1.4 | 1.4 | 1.5 | 1.37 | 1.73M |
| December 10, 2025 | 1.43 | 1.43 | 1.43 | 1.45 | 1.4 | 4.24M |
| December 09, 2025 | 1.43 | 1.43 | 1.43 | 1.45 | 1.43 | 711,541 |
| December 08, 2025 | 1.45 | 1.43 | 1.43 | 1.47 | 1.43 | 1.54M |
| December 05, 2025 | 1.45 | 1.45 | 1.45 | 1.48 | 1.4 | 1.8M |
| December 04, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.4 | 1.33M |
| December 03, 2025 | 1.33 | 1.45 | 1.45 | 1.5 | 1.33 | 7.45M |
| December 02, 2025 | 1.35 | 1.33 | 1.33 | 1.4 | 1.3 | 2.23M |
| December 01, 2025 | 1.42 | 1.35 | 1.35 | 1.44 | 1.31 | 3.62M |
| November 28, 2025 | 1.5 | 1.42 | 1.42 | 1.5 | 1.41 | 8.03M |
| November 27, 2025 | 1.49 | 1.5 | 1.51 | 1.55 | 1.45 | 3.27M |
| November 26, 2025 | 1.5 | 1.5 | 1.5 | 1.55 | 1.45 | 1.18M |