1.00
+0.027(+2.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 0.98 | 1 | 1 | 1.05 | 0.95 | 1.39M |
| February 18, 2026 | 1.05 | 0.99 | 0.99 | 1.1 | 0.92 | 2.05M |
| February 17, 2026 | 1.05 | 1.04 | 1.04 | 1.1 | 1 | 488,484 |
| February 16, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 344,789 |
| February 13, 2026 | 1.1 | 1.06 | 1.06 | 1.1 | 1 | 1.24M |
| February 12, 2026 | 1.05 | 1.01 | 1.01 | 1.08 | 1.01 | 143,378 |
| February 11, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 839,734 |
| February 10, 2026 | 1.05 | 1 | 1 | 1.07 | 1 | 274,827 |
| February 09, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1 | 1.41M |
| February 06, 2026 | 1.05 | 1.07 | 1.07 | 1.07 | 1 | 1.41M |
| February 05, 2026 | 1.13 | 1.05 | 1.05 | 1.2 | 1 | 1.24M |
| February 04, 2026 | 1.15 | 1.05 | 1.05 | 1.15 | 1.05 | 1.24M |
| February 03, 2026 | 1.18 | 1.17 | 1.17 | 1.25 | 1.11 | 1.59M |
| February 02, 2026 | 1.18 | 1.18 | 1.18 | 1.25 | 1.1 | 1.67M |
| January 30, 2026 | 1.2 | 1.1 | 1.1 | 1.3 | 1.1 | 1.39M |
| January 29, 2026 | 1.2 | 1.11 | 1.11 | 1.2 | 1.11 | 601,627 |
| January 28, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.1 | 208,125 |
| January 27, 2026 | 1.2 | 1.18 | 1.18 | 1.24 | 1.11 | 518,135 |
| January 26, 2026 | 1.2 | 1.2 | 1.2 | 1.3 | 1.12 | 761,666 |
| January 23, 2026 | 1.08 | 1.2 | 1.2 | 1.26 | 1.05 | 15.71M |
| January 22, 2026 | 1.02 | 1.08 | 1.08 | 1.09 | 1 | 4.85M |
| January 21, 2026 | 0.9 | 1.08 | 1.08 | 1.2 | 0.85 | 11.74M |
| January 20, 2026 | 0.93 | 0.9 | 0.9 | 0.93 | 0.9 | 496,453 |
| January 19, 2026 | 0.93 | 0.9 | 0.9 | 0.95 | 0.9 | 1.43M |
| January 16, 2026 | 1 | 0.92 | 0.92 | 1 | 0.87 | 4.38M |
| January 15, 2026 | 1 | 0.98 | 0.98 | 1.07 | 0.9 | 2.41M |
| January 14, 2026 | 1 | 1.07 | 1.07 | 1.07 | 0.85 | 11.19M |
| January 13, 2026 | 1.05 | 0.99 | 0.99 | 1.05 | 0.93 | 652,153 |
| January 12, 2026 | 1 | 1.05 | 1.05 | 1.1 | 1 | 3.47M |
| January 09, 2026 | 1.05 | 1.02 | 1.02 | 1.05 | 1 | 1.48M |
| January 08, 2026 | 1.05 | 1.03 | 1.03 | 1.05 | 1 | 2M |
| January 07, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1 | 774,766 |
| January 06, 2026 | 1.1 | 1.05 | 1.05 | 1.1 | 1 | 3.5M |
| January 05, 2026 | 1.1 | 1.09 | 1.09 | 1.15 | 1.02 | 2.62M |
| January 02, 2026 | 1.1 | 1.04 | 1.04 | 1.2 | 1.02 | 728,811 |
| December 31, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1 | 636,389 |
| December 30, 2025 | 1.1 | 1.1 | 1.1 | 1.2 | 1.02 | 2.26M |
| December 29, 2025 | 1.1 | 1.14 | 1.14 | 1.14 | 1 | 2.87M |
| December 24, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.02 | 263,604 |
| December 23, 2025 | 1.1 | 1.08 | 1.08 | 1.1 | 1 | 6.86M |
| December 22, 2025 | 1.05 | 1.1 | 1.1 | 1.1 | 1 | 10.51M |
| December 19, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 10.57M |
| December 18, 2025 | 1.1 | 1.02 | 1.02 | 1.19 | 1 | 7.25M |
| December 17, 2025 | 1.1 | 1.11 | 1.11 | 1.12 | 1 | 1.09M |
| December 16, 2025 | 1.1 | 1.13 | 1.13 | 1.19 | 1.01 | 35,764 |
| December 15, 2025 | 1.1 | 1.1 | 1.1 | 1.2 | 1 | 4.59M |
| December 12, 2025 | 1.1 | 1.14 | 1.14 | 1.2 | 1.08 | 161,254 |
| December 11, 2025 | 1.1 | 1.08 | 1.08 | 1.2 | 1.08 | 1.03M |
| December 10, 2025 | 1.1 | 1 | 1 | 1.13 | 1 | 469,805 |
| December 09, 2025 | 1.1 | 1.08 | 1.08 | 1.13 | 1.05 | 668,612 |
| December 08, 2025 | 1.15 | 1.1 | 1.1 | 1.15 | 1.07 | 271,839 |
| December 05, 2025 | 1.05 | 1.15 | 1.15 | 1.15 | 1.03 | 2.78M |
| December 04, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.05 | 486,092 |
| December 03, 2025 | 1.13 | 1.05 | 1.05 | 1.15 | 1.05 | 1.16M |
| December 02, 2025 | 1.15 | 1.11 | 1.11 | 1.17 | 1.11 | 4.82M |
| December 01, 2025 | 1.17 | 1.15 | 1.15 | 1.25 | 1.09 | 5.09M |
| November 28, 2025 | 1.18 | 1.17 | 1.17 | 1.25 | 1.1 | 1.9M |
| November 27, 2025 | 1.18 | 1.19 | 1.19 | 1.25 | 1.1 | 3.36M |
| November 26, 2025 | 1.1 | 1.22 | 1.22 | 1.22 | 1 | 11.13M |
| November 25, 2025 | 1.07 | 1.04 | 1.04 | 1.3 | 1 | 11.13M |