1.23
-0.025(-2.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.2 | 1.23 | 1.23 | 1.24 | 1.2 | 218,267 |
| February 19, 2026 | 1.2 | 1.25 | 1.25 | 1.25 | 1.2 | 62,008 |
| February 18, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.2 | 2.38M |
| February 17, 2026 | 1.3 | 1.25 | 1.25 | 1.31 | 1.2 | 832,505 |
| February 16, 2026 | 1.33 | 1.3 | 1.3 | 1.35 | 1.3 | 568,459 |
| February 13, 2026 | 1.33 | 1.33 | 1.33 | 1.35 | 1.3 | 82,562 |
| February 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | 1.76M |
| February 11, 2026 | 1.3 | 1.33 | 1.33 | 1.35 | 1.3 | 331,479 |
| February 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.3 | 1.08M |
| February 09, 2026 | 1.35 | 1.3 | 1.3 | 1.35 | 1.26 | 43,585 |
| February 06, 2026 | 1.3 | 1.3 | 1.3 | 1.35 | 1.25 | 444,647 |
| February 05, 2026 | 1.27 | 1.36 | 1.36 | 1.36 | 1.21 | 2.52M |
| February 04, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.21 | 607,331 |
| February 03, 2026 | 1.2 | 1.25 | 1.25 | 1.3 | 1.2 | 864,655 |
| February 02, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 1.19 | 118,426 |
| January 30, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 1.17 | 1.19M |
| January 29, 2026 | 1.18 | 1.2 | 1.2 | 1.25 | 1.15 | 569,547 |
| January 28, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.15 | 1.06M |
| January 27, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.18 | 16,477 |
| January 26, 2026 | 1.25 | 1.18 | 1.18 | 1.3 | 1.15 | 4.29M |
| January 23, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.22 | 56,145 |
| January 22, 2026 | 1.25 | 1.25 | 1.25 | 1.26 | 1.22 | 1.31M |
| January 21, 2026 | 1.4 | 1.23 | 1.23 | 1.4 | 1.2 | 3.41M |
| January 20, 2026 | 1.4 | 1.35 | 1.35 | 1.4 | 1.3 | 4.88M |
| January 19, 2026 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 2.34M |
| January 16, 2026 | 1.32 | 1.4 | 1.44 | 1.5 | 1.3 | 873,506 |
| January 15, 2026 | 1.33 | 1.4 | 1.4 | 1.5 | 1.32 | 3.24M |
| January 14, 2026 | 1.34 | 1.34 | 1.34 | 1.4 | 1.25 | 3M |
| January 13, 2026 | 1.27 | 1.27 | 1.27 | 1.3 | 1.25 | 1.41M |
| January 12, 2026 | 1.3 | 1.27 | 1.27 | 1.33 | 1.25 | 482,587 |
| January 09, 2026 | 1.3 | 1.3 | 1.3 | 1.35 | 1.25 | 970,933 |
| January 08, 2026 | 1.27 | 1.3 | 1.3 | 1.35 | 1.25 | 519,461 |
| January 07, 2026 | 1.27 | 1.27 | 1.27 | 1.3 | 1.25 | 38,491 |
| January 06, 2026 | 1.27 | 1.27 | 1.27 | 1.3 | 1.25 | 725,352 |
| January 05, 2026 | 1.27 | 1.27 | 1.27 | 1.3 | 1.25 | 15,468 |
| January 02, 2026 | 1.3 | 1.27 | 1.27 | 1.32 | 1.25 | 768,650 |
| December 31, 2025 | 1.3 | 1.3 | 1.3 | 1.32 | 1.3 | 1,680 |
| December 30, 2025 | 1.3 | 1.3 | 1.3 | 1.32 | 1.25 | 220,759 |
| December 29, 2025 | 1.3 | 1.3 | 1.3 | 1.32 | 1.25 | 1.2M |
| December 24, 2025 | 1.3 | 1.3 | 1.3 | 1.35 | 1.25 | 337,699 |
| December 23, 2025 | 1.48 | 1.35 | 1.35 | 1.5 | 1.32 | 1.06M |
| December 22, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.42 | 610,588 |
| December 19, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.4 | 1.1M |
| December 18, 2025 | 1.55 | 1.45 | 1.45 | 1.6 | 1.42 | 2.74M |
| December 17, 2025 | 1.6 | 1.6 | 1.6 | 1.69 | 1.5 | 153,158 |
| December 16, 2025 | 1.6 | 1.6 | 1.6 | 1.69 | 1.6 | 2,891 |
| December 15, 2025 | 1.63 | 1.59 | 1.59 | 1.75 | 1.52 | 3.96M |
| December 12, 2025 | 1.63 | 1.63 | 1.63 | 1.67 | 1.55 | 243,644 |
| December 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 602,259 |
| December 10, 2025 | 1.58 | 1.58 | 1.58 | 1.6 | 1.55 | 99,346 |
| December 09, 2025 | 1.6 | 1.58 | 1.58 | 1.6 | 1.4 | 1.16M |
| December 08, 2025 | 1.75 | 1.6 | 1.6 | 1.75 | 1.6 | 914,382 |
| December 05, 2025 | 1.75 | 1.75 | 1.75 | 1.77 | 1.7 | 103,881 |
| December 04, 2025 | 1.7 | 1.75 | 1.75 | 1.77 | 1.62 | 1,504 |
| December 03, 2025 | 1.7 | 1.7 | 1.7 | 1.8 | 1.6 | 566,855 |
| December 02, 2025 | 1.8 | 1.75 | 1.75 | 1.87 | 1.7 | 378,584 |
| December 01, 2025 | 1.7 | 1.8 | 1.8 | 1.9 | 1.7 | 2.5M |
| November 28, 2025 | 1.7 | 1.7 | 1.7 | 1.77 | 1.63 | 144,148 |
| November 27, 2025 | 1.65 | 1.7 | 1.7 | 1.72 | 1.63 | 294,901 |
| November 26, 2025 | 1.65 | 1.65 | 1.65 | 1.7 | 1.65 | 117,594 |
