1.43
-0.074(-4.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.45 | 1.5 | 1.5 | 1.53 | 1.38 | 1.07M |
| January 12, 2026 | 1.45 | 1.45 | 1.45 | 1.6 | 1.38 | 78,079 |
| January 09, 2026 | 1.5 | 1.45 | 1.45 | 1.7 | 1.3 | 242,335 |
| January 08, 2026 | 1.5 | 1.5 | 1.5 | 1.7 | 1.3 | 187,985 |
| January 07, 2026 | 1.5 | 1.5 | 1.5 | 1.7 | 1.4 | 260,067 |
| January 06, 2026 | 1.5 | 1.5 | 1.5 | 1.7 | 1.47 | 69,994 |
| January 05, 2026 | 1.5 | 1.5 | 1.5 | 1.63 | 1.3 | 215,198 |
| January 02, 2026 | 1.6 | 1.5 | 1.5 | 1.9 | 1.3 | 555,216 |
| December 31, 2025 | 1.6 | 1.6 | 1.6 | 1.67 | 1.6 | 360 |
| December 30, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 1.73M |
| December 29, 2025 | 1.6 | 1.6 | 1.6 | 1.9 | 1.3 | 252,572 |
| December 24, 2025 | 1.6 | 1.6 | 1.6 | 1.74 | 1.38 | 23,016 |
| December 23, 2025 | 1.6 | 1.6 | 1.6 | 1.9 | 1.3 | 67,254 |
| December 22, 2025 | 1.84 | 1.6 | 1.6 | 1.9 | 1.3 | 1.83M |
| December 19, 2025 | 1.45 | 1.45 | 1.45 | 1.6 | 1.3 | 257,569 |
| December 18, 2025 | 1.45 | 1.45 | 1.45 | 1.6 | 1.3 | 170,436 |
| December 17, 2025 | 1.45 | 1.45 | 1.45 | 1.6 | 1.45 | 65,846 |
| December 16, 2025 | 1.45 | 1.45 | 1.45 | 1.6 | 1.3 | 207,159 |
| December 15, 2025 | 1.53 | 1.45 | 1.45 | 1.53 | 1.35 | 608,838 |
| December 12, 2025 | 1.45 | 1.35 | 1.35 | 1.53 | 1.3 | 75,121 |
| December 11, 2025 | 1.7 | 1.45 | 1.45 | 1.75 | 1.3 | 1.41M |
| December 10, 2025 | 1.35 | 1.7 | 1.7 | 1.9 | 1.2 | 1.44M |
| December 09, 2025 | 1.3 | 1.35 | 1.35 | 1.43 | 1.2 | 974,102 |
| December 08, 2025 | 1.35 | 1.3 | 1.3 | 1.4 | 1.22 | 711,194 |
| December 05, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 36,946 |
| December 04, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 31,600 |
| December 03, 2025 | 1.4 | 1.35 | 1.35 | 1.4 | 1.3 | 18,441 |
| December 02, 2025 | 1.4 | 1.35 | 1.35 | 1.4 | 1.3 | 7,325 |
| December 01, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 1.44M |
| November 28, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 558,602 |
| November 27, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.35 | 1.04M |
| November 26, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 16,526 |
| November 25, 2025 | 1.35 | 1.35 | 1.35 | 1.38 | 1.35 | 1.3M |
| November 24, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 955,863 |
| November 21, 2025 | 1.4 | 1.35 | 1.35 | 1.5 | 1.3 | 281,594 |
| November 20, 2025 | 1.6 | 1.4 | 1.4 | 1.8 | 1.3 | 3.81M |
| November 19, 2025 | 1.6 | 1.6 | 1.6 | 1.8 | 1.4 | 1.57M |
| November 18, 2025 | 1.6 | 1.6 | 1.6 | 1.8 | 1.53 | 266,526 |
| November 17, 2025 | 1.6 | 1.6 | 1.6 | 1.8 | 1.4 | 1.11M |
| November 14, 2025 | 1.8 | 1.6 | 1.6 | 1.8 | 1.6 | 125,505 |
| November 13, 2025 | 1.65 | 1.65 | 1.65 | 1.8 | 1.5 | 265,898 |
| November 12, 2025 | 1.7 | 1.65 | 1.65 | 1.8 | 1.6 | 617,541 |
| November 11, 2025 | 1.42 | 1.65 | 1.65 | 1.8 | 1.3 | 2.06M |
| November 10, 2025 | 1.4 | 1.4 | 1.4 | 1.6 | 1.3 | 1.69M |
| November 07, 2025 | 1.6 | 1.36 | 1.36 | 1.6 | 1.3 | 825,017 |
| November 06, 2025 | 1.42 | 1.45 | 1.45 | 1.6 | 1.3 | 724,650 |
| November 05, 2025 | 1.7 | 1.45 | 1.45 | 1.7 | 1.3 | 2.26M |
| November 04, 2025 | 1.6 | 1.7 | 1.7 | 1.7 | 1.5 | 48,345 |
| November 03, 2025 | 1.7 | 1.6 | 1.6 | 1.9 | 1.5 | 786,973 |
| October 31, 2025 | 1.7 | 1.7 | 1.7 | 1.9 | 1.5 | 552,246 |
| October 30, 2025 | 1.9 | 1.7 | 1.7 | 2.1 | 1.5 | 2.46M |
| October 29, 2025 | 1.6 | 1.75 | 1.75 | 2 | 1.3 | 2.08M |
| October 28, 2025 | 2.15 | 1.6 | 1.6 | 2.48 | 1.3 | 9.26M |
| October 27, 2025 | 1.05 | 1.9 | 1.9 | 2.67 | 1.05 | 33.62M |
| October 24, 2025 | 0.9 | 0.9 | 0.9 | 1.1 | 0.7 | 19,776 |
| October 23, 2025 | 0.85 | 1.1 | 1.1 | 1.1 | 0.8 | 1.51M |
| October 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.81 | 100,000 |
| October 21, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.8 | 293,464 |
| October 20, 2025 | 0.9 | 0.85 | 0.85 | 1 | 0.81 | 369,230 |
| October 17, 2025 | 0.9 | 0.9 | 0.9 | 1 | 0.8 | 686 |
