1.65
+0.075(+4.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.58 | 1.65 | 1.65 | 1.65 | 1.5 | 2.37M |
| February 19, 2026 | 1.5 | 1.58 | 1.58 | 1.6 | 1.45 | 2.16M |
| February 18, 2026 | 1.48 | 1.5 | 1.5 | 1.55 | 1.4 | 1.24M |
| February 17, 2026 | 1.55 | 1.55 | 1.55 | 1.6 | 1.5 | 2.36M |
| February 16, 2026 | 1.55 | 1.55 | 1.55 | 1.65 | 1.5 | 4.44M |
| February 13, 2026 | 1.58 | 1.55 | 1.55 | 1.7 | 1.5 | 6.82M |
| February 12, 2026 | 1.35 | 1.58 | 1.58 | 1.65 | 1.25 | 31.85M |
| February 11, 2026 | 1.35 | 1.3 | 1.3 | 1.35 | 1.25 | 7.81M |
| February 10, 2026 | 1.4 | 1.33 | 1.33 | 1.5 | 1.25 | 29.98M |
| February 09, 2026 | 1.63 | 1.58 | 1.58 | 1.8 | 1.51 | 3.2M |
| February 06, 2026 | 1.58 | 1.63 | 1.63 | 1.7 | 1.5 | 1.63M |
| February 05, 2026 | 1.6 | 1.58 | 1.58 | 1.7 | 1.5 | 2.77M |
| February 04, 2026 | 1.65 | 1.6 | 1.6 | 1.7 | 1.5 | 2.81M |
| February 03, 2026 | 1.69 | 1.65 | 1.65 | 1.75 | 1.55 | 1.46M |
| February 02, 2026 | 1.63 | 1.63 | 1.63 | 1.7 | 1.41 | 7.98M |
| January 30, 2026 | 1.8 | 1.63 | 1.63 | 1.8 | 1.6 | 7.7M |
| January 29, 2026 | 1.8 | 1.75 | 1.75 | 1.9 | 1.7 | 2.19M |
| January 28, 2026 | 1.8 | 1.75 | 1.75 | 1.9 | 1.7 | 1.34M |
| January 27, 2026 | 1.8 | 1.8 | 1.8 | 1.9 | 1.7 | 1.08M |
| January 26, 2026 | 1.8 | 1.8 | 1.8 | 1.99 | 1.7 | 3.16M |
| January 23, 2026 | 1.9 | 1.79 | 1.79 | 2 | 1.79 | 911,519 |
| January 22, 2026 | 1.75 | 1.9 | 1.9 | 1.99 | 1.75 | 4.61M |
| January 21, 2026 | 1.75 | 1.75 | 1.75 | 1.85 | 1.7 | 814,321 |
| January 20, 2026 | 1.85 | 1.75 | 1.75 | 1.9 | 1.74 | 3.39M |
| January 19, 2026 | 1.9 | 1.85 | 1.85 | 1.9 | 1.8 | 2.24M |
| January 16, 2026 | 1.9 | 1.9 | 1.9 | 2 | 1.8 | 1.86M |
| January 15, 2026 | 1.8 | 1.83 | 1.83 | 1.85 | 1.7 | 8.54M |
| 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 |