1.08
-0.05(-4.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.17 | 1.08 | 1.08 | 1.25 | 1.01 | 13.48M |
| February 19, 2026 | 1.05 | 1.13 | 1.13 | 1.18 | 1 | 11.61M |
| February 18, 2026 | 1.13 | 1.05 | 1.05 | 1.2 | 1 | 5.85M |
| February 17, 2026 | 1.02 | 1.13 | 1.13 | 1.2 | 0.96 | 2.96M |
| February 16, 2026 | 1.11 | 1.02 | 1.02 | 1.13 | 1 | 3.64M |
| February 13, 2026 | 0.93 | 0.98 | 0.98 | 1.1 | 0.91 | 11.62M |
| February 12, 2026 | 0.95 | 0.93 | 0.93 | 0.95 | 0.92 | 1.93M |
| February 11, 2026 | 1.08 | 0.95 | 0.95 | 1.08 | 0.94 | 5.59M |
| February 10, 2026 | 1 | 1.02 | 1.02 | 1.2 | 0.9 | 9.47M |
| February 09, 2026 | 1.1 | 1.01 | 1.01 | 1.1 | 0.9 | 4.41M |
| February 06, 2026 | 1.1 | 1.1 | 1.1 | 1.2 | 1.02 | 790,006 |
| February 05, 2026 | 1.05 | 1.1 | 1.1 | 1.2 | 1.04 | 2.24M |
| February 04, 2026 | 1.1 | 1.05 | 1.05 | 1.15 | 1.04 | 2.74M |
| February 03, 2026 | 1.08 | 1.1 | 1.1 | 1.1 | 1.03 | 6.29M |
| February 02, 2026 | 1.15 | 1.08 | 1.08 | 1.2 | 1.01 | 4.43M |
| January 30, 2026 | 1.23 | 1.15 | 1.15 | 1.23 | 1.1 | 6.47M |
| January 29, 2026 | 1.3 | 1.23 | 1.23 | 1.33 | 1.16 | 12.09M |
| January 28, 2026 | 1.2 | 1.3 | 1.3 | 1.4 | 1.1 | 7.36M |
| January 27, 2026 | 1.23 | 1.2 | 1.2 | 1.36 | 1.1 | 14.57M |
| January 26, 2026 | 0.95 | 1.23 | 1.23 | 1.4 | 0.93 | 47.83M |
| January 23, 2026 | 0.9 | 0.97 | 0.97 | 1 | 0.88 | 14.25M |
| January 22, 2026 | 0.85 | 0.9 | 0.9 | 0.94 | 0.85 | 11.08M |
| January 21, 2026 | 0.9 | 0.85 | 0.85 | 0.95 | 0.83 | 8.21M |
| January 20, 2026 | 0.8 | 0.9 | 0.9 | 1 | 0.8 | 26.85M |
| January 19, 2026 | 0.84 | 0.8 | 0.8 | 0.95 | 0.75 | 19.4M |
| January 16, 2026 | 0.7 | 0.75 | 0.75 | 0.75 | 0.69 | 40,802 |
| January 15, 2026 | 0.7 | 0.7 | 0.7 | 0.7 | 0.65 | 5.04M |
| January 14, 2026 | 0.7 | 0.7 | 0.7 | 0.7 | 0.68 | 1.06M |
| January 13, 2026 | 0.68 | 0.7 | 0.7 | 0.75 | 0.65 | 3.25M |
| January 12, 2026 | 0.65 | 0.68 | 0.68 | 0.73 | 0.65 | 6.96M |
| January 09, 2026 | 0.68 | 0.65 | 0.65 | 0.7 | 0.63 | 8.79M |
| January 08, 2026 | 0.75 | 0.65 | 0.65 | 0.75 | 0.6 | 34.18M |
| January 07, 2026 | 0.75 | 0.75 | 0.75 | 0.8 | 0.75 | 375,413 |
| January 06, 2026 | 0.75 | 0.75 | 0.75 | 0.8 | 0.75 | 343,591 |
| January 05, 2026 | 0.75 | 0.75 | 0.75 | 0.8 | 0.72 | 740,038 |
| January 02, 2026 | 0.75 | 0.75 | 0.75 | 0.8 | 0.72 | 768,317 |
| December 31, 2025 | 0.75 | 0.75 | 0.75 | 0.8 | 0.7 | 4.61M |
| December 30, 2025 | 0.7 | 0.75 | 0.75 | 0.79 | 0.7 | 5.18M |
| December 29, 2025 | 0.7 | 0.7 | 0.7 | 0.75 | 0.65 | 10.29M |
| December 24, 2025 | 0.8 | 0.7 | 0.7 | 0.8 | 0.7 | 4.85M |
| December 23, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.75 | 1.16M |
| December 22, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.75 | 2.9M |
| December 19, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.75 | 5.94M |
| December 18, 2025 | 0.8 | 0.8 | 0.8 | 0.85 | 0.77 | 1.16M |
| December 17, 2025 | 0.83 | 0.8 | 0.8 | 0.9 | 0.76 | 1.36M |
| December 16, 2025 | 0.83 | 0.83 | 0.83 | 0.85 | 0.75 | 727,013 |
| December 15, 2025 | 0.78 | 0.83 | 0.83 | 0.9 | 0.74 | 1.53M |
| December 12, 2025 | 0.75 | 0.78 | 0.78 | 0.8 | 0.7 | 781,283 |
| December 11, 2025 | 0.8 | 0.75 | 0.75 | 0.8 | 0.72 | 10.88M |
| December 10, 2025 | 0.85 | 0.8 | 0.8 | 0.85 | 0.75 | 4.3M |
| December 09, 2025 | 0.75 | 0.85 | 0.85 | 0.85 | 0.75 | 3.44M |
| December 08, 2025 | 0.73 | 0.83 | 0.83 | 0.95 | 0.7 | 39.62M |
| December 05, 2025 | 0.6 | 0.65 | 0.65 | 0.65 | 0.6 | 4.73M |
| December 04, 2025 | 0.6 | 0.6 | 0.6 | 0.67 | 0.6 | 2.83M |
| December 03, 2025 | 0.66 | 0.65 | 0.65 | 0.67 | 0.62 | 5.36M |
| December 02, 2025 | 0.69 | 0.7 | 0.7 | 0.75 | 0.66 | 3.54M |
| December 01, 2025 | 0.65 | 0.65 | 0.65 | 0.7 | 0.6 | 145,988 |
| November 28, 2025 | 0.7 | 0.65 | 0.65 | 0.72 | 0.63 | 3.46M |
| November 27, 2025 | 0.7 | 0.7 | 0.7 | 0.72 | 0.67 | 87,146 |
| November 26, 2025 | 0.7 | 0.7 | 0.7 | 0.72 | 0.67 | 1.98M |