0.80
+0.15(+23.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 0.65 | 0.8 | 0.8 | 1.1 | 0.6 | 24.47M |
| February 19, 2026 | 0.7 | 0.65 | 0.65 | 0.7 | 0.5 | 3.8M |
| February 18, 2026 | 0.33 | 0.61 | 0.61 | 1 | 0.33 | 53.34M |
| February 17, 2026 | 0.35 | 0.33 | 0.33 | 0.4 | 0.3 | 14.62M |
| February 16, 2026 | 0.43 | 0.38 | 0.38 | 0.5 | 0.35 | 1.02M |
| February 13, 2026 | 0.8 | 0.43 | 0.43 | 0.8 | 0.35 | 5.06M |
| February 12, 2026 | 1 | 0.45 | 1 | 1.12 | 0.45 | 6.48M |
| February 11, 2026 | 1.3 | 1.25 | 1.25 | 1.3 | 1 | 125,264 |
| February 10, 2026 | 1.35 | 1.3 | 1.3 | 1.35 | 1.2 | 2,314 |
| February 09, 2026 | 1.38 | 1.35 | 1.35 | 1.5 | 1.35 | 8,951 |
| February 06, 2026 | 1.38 | 1.38 | 1.38 | 1.5 | 1.25 | 31,541 |
| February 05, 2026 | 1.38 | 1.38 | 1.38 | 1.5 | 1.25 | 19,795 |
| February 04, 2026 | 1.5 | 1.38 | 1.38 | 1.5 | 1.25 | 12,626 |
| February 03, 2026 | 1.5 | 1.5 | 1.5 | 1.68 | 1.27 | 153,705 |
| February 02, 2026 | 1.75 | 1.5 | 1.5 | 2 | 1.5 | 317,910 |
| January 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.51 | 251,368 |
| January 29, 2026 | 1.75 | 1.75 | 1.75 | 2 | 1.59 | 687,322 |
| January 28, 2026 | 1.75 | 1.75 | 1.75 | 2 | 1.5 | 123,768 |
| January 27, 2026 | 1.75 | 1.75 | 1.75 | 2 | 1.5 | 18,069 |
| January 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.58 | 60,355 |
| January 23, 2026 | 1.75 | 1.75 | 1.75 | 2 | 1.58 | 44,413 |
| January 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.58 | 411,619 |
| January 21, 2026 | 1.75 | 1.75 | 1.75 | 2 | 1.58 | 4,633 |
| January 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.58 | 5,071 |
| January 19, 2026 | 1.75 | 1.75 | 1.75 | 2 | 1.58 | 108,511 |
| January 16, 2026 | 1.75 | 1.58 | 1.58 | 2 | 1.58 | 17,988 |
| January 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.58 | 314,662 |
| January 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.51 | 8,780 |
| January 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.68 | 200,001 |
| January 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.51 | 375,343 |
| January 09, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.51 | 417,959 |
| January 08, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.51 | 11,207 |
| January 07, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.51 | 3,088 |
| January 06, 2026 | 1.75 | 1.51 | 1.51 | 1.75 | 1.5 | 37,150 |
| January 05, 2026 | 1.75 | 1.75 | 1.75 | 2 | 1.5 | 109,812 |
| January 02, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.51 | 58,989 |
| December 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.51 | 15,188 |
| December 30, 2025 | 1.75 | 1.71 | 1.71 | 1.75 | 1.71 | 116 |
| December 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.51 | 11,290 |
| December 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.71 | 116 |
| December 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.51 | 23,111 |
| December 22, 2025 | 1.75 | 1.75 | 1.75 | 1.79 | 1.51 | 163,310 |
| December 19, 2025 | 1.75 | 1.75 | 1.75 | 2 | 1.5 | 244,920 |
| December 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.51 | 8,920 |
| December 17, 2025 | 1.75 | 1.75 | 1.75 | 1.79 | 1.51 | 9,841 |
| December 16, 2025 | 1.75 | 1.75 | 1.75 | 1.82 | 1.51 | 20,444 |
| December 15, 2025 | 1.75 | 1.75 | 1.75 | 1.83 | 1.75 | 54,957 |
| December 12, 2025 | 1.75 | 1.75 | 1.75 | 1.84 | 1.51 | 72,927 |
| December 11, 2025 | 1.75 | 1.75 | 1.75 | 1.85 | 1.51 | 189,283 |
| December 10, 2025 | 1.75 | 1.75 | 1.75 | 1.85 | 1.56 | 111,108 |
| December 09, 2025 | 1.85 | 1.75 | 1.75 | 1.85 | 1.71 | 36,197 |
| December 08, 2025 | 1.85 | 1.85 | 1.85 | 2 | 1.7 | 1.1M |
| December 05, 2025 | 1.85 | 1.85 | 1.85 | 1.99 | 1.7 | 6,487 |
| December 04, 2025 | 1.85 | 1.85 | 1.85 | 2 | 1.7 | 10,679 |
| December 03, 2025 | 1.71 | 1.85 | 1.85 | 1.85 | 1.71 | 11,320 |
| December 02, 2025 | 1.99 | 1.85 | 1.85 | 1.99 | 1.7 | 6,964 |
| December 01, 2025 | 1.85 | 1.85 | 1.85 | 1.99 | 1.71 | 32 |
| November 28, 2025 | 2 | 1.85 | 1.85 | 2 | 1.7 | 4,785 |
| November 27, 2025 | 2 | 2 | 2 | 2.13 | 2 | 280 |
| November 26, 2025 | 2 | 2 | 2 | 2.13 | 1.78 | 15,857 |