1.45
+0.05(+3.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.4 | 1.4 | 1.4 | 1.48 | 1.36 | 243,197 |
| January 12, 2026 | 1.55 | 1.4 | 1.4 | 1.7 | 1.3 | 2.04M |
| January 09, 2026 | 1.55 | 1.55 | 1.55 | 1.65 | 1.4 | 271,938 |
| January 08, 2026 | 1.55 | 1.42 | 1.42 | 1.55 | 1.42 | 2.73M |
| January 07, 2026 | 1.67 | 1.55 | 1.42 | 1.67 | 1.41 | 294,995 |
| January 06, 2026 | 1.41 | 1.67 | 1.55 | 1.67 | 1.41 | 50,196 |
| January 05, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.4 | 516,318 |
| January 02, 2026 | 1.55 | 1.55 | 1.55 | 1.7 | 1.43 | 66,018 |
| December 31, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.43 | 20,000 |
| December 30, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.55 | 29,981 |
| December 29, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.4 | 58,080 |
| December 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.43 | 70,000 |
| December 23, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.41 | 165,168 |
| December 22, 2025 | 1.55 | 1.55 | 1.55 | 1.63 | 1.42 | 73,649 |
| December 19, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.55 | 1,011 |
| December 18, 2025 | 1.55 | 1.55 | 1.55 | 1.67 | 1.4 | 131,318 |
| December 17, 2025 | 1.55 | 1.55 | 1.55 | 1.63 | 1.41 | 152,944 |
| December 16, 2025 | 1.55 | 1.55 | 1.55 | 1.67 | 1.55 | 175,000 |
| December 15, 2025 | 1.55 | 1.55 | 1.55 | 1.67 | 1.4 | 243,854 |
| December 12, 2025 | 1.5 | 1.6 | 1.6 | 1.6 | 1.5 | 36,753 |
| December 11, 2025 | 1.6 | 1.6 | 1.6 | 1.63 | 1.51 | 325,412 |
| December 10, 2025 | 1.6 | 1.6 | 1.6 | 1.65 | 1.5 | 307,630 |
| December 09, 2025 | 1.6 | 1.6 | 1.6 | 1.67 | 1.5 | 247,187 |
| December 08, 2025 | 1.6 | 1.6 | 1.6 | 1.7 | 1.53 | 308,227 |
| December 05, 2025 | 1.6 | 1.6 | 1.6 | 1.7 | 1.6 | 7,129 |
| December 04, 2025 | 1.53 | 1.6 | 1.6 | 1.7 | 1.51 | 843,355 |
| December 03, 2025 | 1.55 | 1.6 | 1.6 | 1.7 | 1.55 | 475,331 |
| December 02, 2025 | 1.6 | 1.55 | 1.55 | 1.6 | 1.5 | 313,840 |
| December 01, 2025 | 1.65 | 1.65 | 1.65 | 1.8 | 1.56 | 212,496 |
| November 28, 2025 | 1.65 | 1.65 | 1.65 | 1.8 | 1.6 | 63,731 |
| November 27, 2025 | 1.65 | 1.65 | 1.65 | 1.74 | 1.6 | 29,217 |
| November 26, 2025 | 1.65 | 1.65 | 1.65 | 1.8 | 1.63 | 550,865 |
| November 25, 2025 | 1.65 | 1.65 | 1.65 | 1.8 | 1.62 | 265,943 |
| November 24, 2025 | 1.65 | 1.65 | 1.65 | 1.8 | 1.5 | 1.3M |
| November 21, 2025 | 1.65 | 1.65 | 1.65 | 1.8 | 1.56 | 258,074 |
| November 20, 2025 | 1.7 | 1.65 | 1.65 | 1.8 | 1.6 | 201,135 |
| November 19, 2025 | 1.7 | 1.7 | 1.7 | 1.77 | 1.6 | 133,149 |
| November 18, 2025 | 1.65 | 1.7 | 1.7 | 1.77 | 1.65 | 473,571 |
| November 17, 2025 | 1.8 | 1.65 | 1.65 | 1.9 | 1.65 | 1.1M |
| November 14, 2025 | 1.8 | 1.8 | 1.8 | 1.9 | 1.7 | 268,776 |
| November 13, 2025 | 1.95 | 1.8 | 1.8 | 2.1 | 1.77 | 861,719 |
| November 12, 2025 | 1.95 | 1.95 | 1.95 | 2.1 | 1.7 | 720,553 |
| November 11, 2025 | 1.9 | 1.95 | 1.95 | 2.1 | 1.81 | 1.55M |
| November 10, 2025 | 1.75 | 1.9 | 1.9 | 1.98 | 1.6 | 2.07M |
| November 07, 2025 | 1.75 | 1.75 | 1.75 | 1.8 | 1.6 | 455,001 |
| November 06, 2025 | 1.75 | 1.75 | 1.75 | 1.9 | 1.62 | 893,451 |
| November 05, 2025 | 1.88 | 1.75 | 1.75 | 2 | 1.59 | 6.58M |
| November 04, 2025 | 1.7 | 1.65 | 1.65 | 1.9 | 1.54 | 436,801 |
| November 03, 2025 | 1.45 | 1.7 | 1.7 | 1.9 | 1.45 | 4.34M |
| October 31, 2025 | 1.45 | 1.45 | 1.45 | 1.58 | 1.3 | 479,109 |
| October 30, 2025 | 1.5 | 1.45 | 1.45 | 1.6 | 1.3 | 172,609 |
| October 29, 2025 | 1.65 | 1.5 | 1.5 | 1.71 | 1.43 | 1.33M |
| October 28, 2025 | 1.45 | 1.65 | 1.65 | 1.77 | 1.45 | 1.81M |
| October 27, 2025 | 1.4 | 1.45 | 1.45 | 1.6 | 1.29 | 1.28M |
| October 24, 2025 | 1.4 | 1.29 | 1.29 | 1.5 | 1.29 | 1.09M |
| October 23, 2025 | 1.4 | 1.4 | 1.4 | 1.48 | 1.3 | 958,209 |
| October 22, 2025 | 1.4 | 1.4 | 1.4 | 1.49 | 1.3 | 992,105 |
| October 21, 2025 | 1.45 | 1.4 | 1.4 | 1.57 | 1.37 | 986,150 |
| October 20, 2025 | 1.55 | 1.45 | 1.45 | 1.6 | 1.35 | 2.06M |
| October 17, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.43 | 5,734 |