1.82
-0.03(-1.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1.85 | 1.78 | 1.78 | 1.9 | 1.7 | 5.99M |
| January 13, 2026 | 2 | 1.85 | 1.85 | 2 | 1.82 | 3.13M |
| January 12, 2026 | 1.9 | 2 | 2 | 2.1 | 1.8 | 2.06M |
| January 09, 2026 | 1.8 | 1.9 | 1.9 | 1.97 | 1.71 | 3.57M |
| January 08, 2026 | 1.85 | 1.8 | 1.8 | 1.9 | 1.76 | 1.67M |
| January 07, 2026 | 2 | 1.85 | 1.85 | 2.1 | 1.8 | 6.85M |
| January 06, 2026 | 2.1 | 2.1 | 2.1 | 2.2 | 1.8 | 5.32M |
| January 05, 2026 | 2.2 | 2.1 | 2.1 | 2.3 | 2 | 4.56M |
| January 02, 2026 | 2.1 | 2.2 | 2.2 | 2.33 | 2 | 18.42M |
| December 31, 2025 | 1.8 | 2.1 | 2.1 | 2.19 | 1.75 | 6.5M |
| December 30, 2025 | 2.17 | 1.8 | 1.8 | 2.29 | 1.76 | 37.26M |
| December 29, 2025 | 1.93 | 1.93 | 1.93 | 2 | 1.85 | 706,210 |
| December 24, 2025 | 1.93 | 1.93 | 1.93 | 2 | 1.85 | 318,616 |
| December 23, 2025 | 1.88 | 1.93 | 1.93 | 2.1 | 1.8 | 5.2M |
| December 22, 2025 | 1.88 | 1.88 | 1.88 | 1.95 | 1.8 | 2.51M |
| December 19, 2025 | 2 | 1.88 | 1.88 | 2.1 | 1.8 | 6.64M |
| December 18, 2025 | 2.1 | 1.99 | 1.99 | 2.2 | 1.91 | 3.27M |
| December 17, 2025 | 2.1 | 2.24 | 2.24 | 2.24 | 1.92 | 5.5M |
| December 16, 2025 | 2.1 | 2.1 | 2.1 | 2.3 | 2 | 1.82M |
| December 15, 2025 | 2.15 | 2.11 | 2.11 | 2.3 | 2 | 7.06M |
| December 12, 2025 | 2.25 | 2.15 | 2.15 | 2.4 | 2 | 4.57M |
| December 11, 2025 | 2.03 | 2.25 | 2.25 | 2.4 | 2 | 6.29M |
| December 10, 2025 | 1.93 | 2.03 | 2.03 | 2.2 | 1.87 | 5.4M |
| December 09, 2025 | 1.9 | 1.93 | 1.93 | 2 | 1.8 | 2.98M |
| December 08, 2025 | 2.1 | 1.9 | 1.9 | 2.3 | 1.83 | 8.15M |
| December 05, 2025 | 1.78 | 2.1 | 2.1 | 2.3 | 1.78 | 14.19M |
| December 04, 2025 | 1.78 | 1.78 | 1.78 | 1.85 | 1.73 | 1.49M |
| December 03, 2025 | 1.78 | 1.78 | 1.78 | 1.81 | 1.72 | 1.41M |
| December 02, 2025 | 1.78 | 1.78 | 1.78 | 1.85 | 1.72 | 1.53M |
| December 01, 2025 | 1.8 | 1.78 | 1.78 | 1.89 | 1.7 | 4.48M |
| November 28, 2025 | 1.68 | 1.8 | 1.8 | 1.9 | 1.67 | 5.81M |
| November 27, 2025 | 1.55 | 1.68 | 1.68 | 1.75 | 1.55 | 3.38M |
| November 26, 2025 | 1.73 | 1.68 | 1.68 | 1.75 | 1.6 | 2.83M |
| November 25, 2025 | 1.68 | 1.8 | 1.8 | 1.8 | 1.64 | 4.79M |
| November 24, 2025 | 1.97 | 1.68 | 1.68 | 1.97 | 1.65 | 4.09M |
| November 21, 2025 | 1.65 | 1.8 | 1.8 | 1.9 | 1.6 | 7.02M |
| November 20, 2025 | 1.78 | 1.65 | 1.65 | 1.84 | 1.61 | 5.6M |
| November 19, 2025 | 1.68 | 1.78 | 1.78 | 1.85 | 1.62 | 12.65M |
| November 18, 2025 | 1.55 | 1.68 | 1.68 | 1.73 | 1.4 | 9.36M |
| November 17, 2025 | 1.63 | 1.55 | 1.55 | 1.63 | 1.5 | 4.22M |
| November 14, 2025 | 1.7 | 1.63 | 1.63 | 1.7 | 1.55 | 3.02M |
| November 13, 2025 | 1.73 | 1.7 | 1.7 | 1.77 | 1.65 | 1.94M |
| November 12, 2025 | 1.77 | 1.73 | 1.73 | 1.8 | 1.65 | 1.81M |
| November 11, 2025 | 1.75 | 1.73 | 1.73 | 1.85 | 1.66 | 4.16M |
| November 10, 2025 | 1.68 | 1.75 | 1.75 | 1.8 | 1.68 | 1.7M |
| November 07, 2025 | 1.68 | 1.68 | 1.68 | 1.72 | 1.63 | 847,453 |
| November 06, 2025 | 1.68 | 1.68 | 1.68 | 1.74 | 1.6 | 3.31M |
| November 05, 2025 | 1.68 | 1.68 | 1.68 | 1.74 | 1.6 | 2.5M |
| November 04, 2025 | 1.75 | 1.68 | 1.68 | 1.76 | 1.6 | 2.3M |
| November 03, 2025 | 1.75 | 1.75 | 1.75 | 1.8 | 1.7 | 5.36M |
| October 31, 2025 | 1.77 | 1.75 | 1.75 | 1.89 | 1.73 | 4.92M |
| October 30, 2025 | 1.65 | 1.73 | 1.73 | 1.8 | 1.65 | 8.28M |
| October 29, 2025 | 1.6 | 1.65 | 1.65 | 1.7 | 1.5 | 2.97M |
| October 28, 2025 | 1.75 | 1.6 | 1.6 | 1.8 | 1.52 | 6.89M |
| October 27, 2025 | 1.7 | 1.75 | 1.75 | 1.89 | 1.67 | 13.07M |
| October 24, 2025 | 1.58 | 1.7 | 1.7 | 1.75 | 1.5 | 15.09M |
| October 23, 2025 | 1.58 | 1.58 | 1.58 | 1.69 | 1.5 | 5.35M |
| October 22, 2025 | 1.48 | 1.55 | 1.55 | 1.59 | 1.4 | 2.81M |
| October 21, 2025 | 1.48 | 1.48 | 1.48 | 1.6 | 1.41 | 14.64M |
| October 20, 2025 | 1.38 | 1.48 | 1.48 | 1.63 | 1.3 | 7.09M |