1.38
-0.1(-6.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.47 | 1.38 | 1.38 | 1.5 | 1.37 | 26.41M |
| February 19, 2026 | 1.7 | 1.48 | 1.48 | 1.71 | 1.48 | 9.97M |
| February 18, 2026 | 1.57 | 1.63 | 1.63 | 1.65 | 1.53 | 1.53M |
| February 17, 2026 | 1.5 | 1.58 | 1.58 | 1.65 | 1.5 | 4.4M |
| February 16, 2026 | 1.65 | 1.53 | 1.53 | 1.65 | 1.4 | 2.3M |
| February 13, 2026 | 1.58 | 1.49 | 1.49 | 1.58 | 1.43 | 343,909 |
| February 12, 2026 | 1.58 | 1.43 | 1.43 | 1.58 | 1.4 | 2.67M |
| February 11, 2026 | 1.48 | 1.48 | 1.48 | 1.58 | 1.45 | 975,700 |
| February 10, 2026 | 1.58 | 1.52 | 1.52 | 1.58 | 1.48 | 707,353 |
| February 09, 2026 | 1.58 | 1.53 | 1.53 | 1.58 | 1.48 | 929,265 |
| February 06, 2026 | 1.48 | 1.53 | 1.53 | 1.74 | 1.4 | 9.8M |
| February 05, 2026 | 1.57 | 1.48 | 1.48 | 1.57 | 1.45 | 964,010 |
| February 04, 2026 | 1.65 | 1.46 | 1.46 | 1.65 | 1.42 | 2.89M |
| February 03, 2026 | 1.42 | 1.46 | 1.46 | 1.6 | 1.42 | 773,191 |
| February 02, 2026 | 1.57 | 1.5 | 1.5 | 1.65 | 1.43 | 2.78M |
| January 30, 2026 | 1.65 | 1.46 | 1.46 | 1.65 | 1.43 | 1.76M |
| January 29, 2026 | 1.65 | 1.46 | 1.46 | 1.65 | 1.43 | 2.49M |
| January 28, 2026 | 1.5 | 1.43 | 1.43 | 1.65 | 1.43 | 1.73M |
| January 27, 2026 | 1.65 | 1.53 | 1.53 | 1.65 | 1.5 | 2.12M |
| January 26, 2026 | 1.65 | 1.48 | 1.48 | 1.65 | 1.42 | 654,339 |
| January 23, 2026 | 1.65 | 1.49 | 1.49 | 1.65 | 1.42 | 3.49M |
| January 22, 2026 | 1.42 | 1.45 | 1.45 | 1.65 | 1.42 | 1.08M |
| January 21, 2026 | 1.6 | 1.46 | 1.46 | 1.6 | 1.42 | 1.87M |
| January 20, 2026 | 1.5 | 1.52 | 1.52 | 1.58 | 1.45 | 893,401 |
| January 19, 2026 | 1.65 | 1.55 | 1.55 | 1.65 | 1.47 | 3.29M |
| January 16, 2026 | 1.57 | 1.54 | 1.54 | 1.57 | 1.5 | 1.4M |
| January 15, 2026 | 1.61 | 1.59 | 1.59 | 1.75 | 1.52 | 3.91M |
| January 14, 2026 | 1.77 | 1.61 | 1.61 | 1.77 | 1.61 | 1.25M |
| January 13, 2026 | 1.6 | 1.67 | 1.67 | 1.77 | 1.6 | 1.12M |
| January 12, 2026 | 1.75 | 1.71 | 1.71 | 1.75 | 1.66 | 1.54M |
| January 09, 2026 | 1.77 | 1.73 | 1.73 | 1.77 | 1.66 | 1.18M |
| January 08, 2026 | 1.67 | 1.72 | 1.72 | 1.76 | 1.66 | 1.13M |
| January 07, 2026 | 1.68 | 1.72 | 1.72 | 1.74 | 1.63 | 2.5M |
| January 06, 2026 | 1.6 | 1.68 | 1.68 | 1.68 | 1.54 | 2.24M |
| January 05, 2026 | 1.4 | 1.55 | 1.55 | 1.6 | 1.4 | 3.75M |
| January 02, 2026 | 1.51 | 1.53 | 1.53 | 1.6 | 1.47 | 4.08M |
| December 31, 2025 | 1.52 | 1.47 | 1.47 | 1.7 | 1.41 | 9.39M |
| December 30, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.5 | 1.71M |
| December 29, 2025 | 1.73 | 1.55 | 1.55 | 1.73 | 1.5 | 594,887 |
| December 24, 2025 | 1.7 | 1.54 | 1.54 | 1.7 | 1.5 | 1.04M |
| December 23, 2025 | 1.5 | 1.54 | 1.54 | 1.67 | 1.5 | 2.63M |
| December 22, 2025 | 1.5 | 1.65 | 1.65 | 1.74 | 1.5 | 2M |
| December 19, 2025 | 1.51 | 1.55 | 1.55 | 1.7 | 1.51 | 2.86M |
| December 18, 2025 | 1.57 | 1.58 | 1.58 | 1.64 | 1.53 | 1.11M |
| December 17, 2025 | 1.63 | 1.58 | 1.58 | 1.63 | 1.55 | 416,771 |
| December 16, 2025 | 1.5 | 1.6 | 1.6 | 1.61 | 1.5 | 3.56M |
| December 15, 2025 | 1.61 | 1.58 | 1.58 | 1.74 | 1.56 | 17.84M |
| December 12, 2025 | 1.51 | 1.43 | 1.43 | 1.55 | 1.43 | 3.09M |
| December 11, 2025 | 1.54 | 1.49 | 1.49 | 1.6 | 1.44 | 1.28M |
| December 10, 2025 | 1.43 | 1.5 | 1.5 | 1.54 | 1.42 | 2.78M |
| December 09, 2025 | 1.43 | 1.44 | 1.44 | 1.62 | 1.39 | 4.09M |
| December 08, 2025 | 1.49 | 1.42 | 1.42 | 1.49 | 1.42 | 544,512 |
| December 05, 2025 | 1.49 | 1.49 | 1.49 | 1.5 | 1.45 | 691,554 |
| December 04, 2025 | 1.45 | 1.42 | 1.42 | 1.5 | 1.42 | 2.27M |
| December 03, 2025 | 1.4 | 1.47 | 1.47 | 1.53 | 1.4 | 167,595 |
| December 02, 2025 | 1.45 | 1.43 | 1.43 | 1.53 | 1.41 | 4.59M |
| December 01, 2025 | 1.45 | 1.4 | 1.4 | 1.53 | 1.4 | 3.38M |
| November 28, 2025 | 1.4 | 1.45 | 1.45 | 1.53 | 1.4 | 978,485 |
| November 27, 2025 | 1.45 | 1.45 | 1.45 | 1.51 | 1.4 | 1.95M |
| November 26, 2025 | 1.43 | 1.5 | 1.5 | 1.66 | 1.4 | 363,542 |