1.34
+0.065(+5.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 25, 2025 | 1.7 | 1.65 | 1.65 | 1.8 | 1.6 | 516,838 |
| November 24, 2025 | 1.7 | 1.76 | 1.76 | 1.76 | 1.6 | 551,331 |
| November 21, 2025 | 1.8 | 1.7 | 1.7 | 1.9 | 1.62 | 592,173 |
| November 20, 2025 | 1.63 | 1.8 | 1.8 | 1.88 | 1.56 | 4.28M |
| November 19, 2025 | 1.67 | 1.63 | 1.63 | 1.7 | 1.55 | 439,007 |
| November 18, 2025 | 1.6 | 1.6 | 1.6 | 1.65 | 1.58 | 855,849 |
| November 17, 2025 | 1.6 | 1.6 | 1.6 | 1.65 | 1.6 | 46,463 |
| November 14, 2025 | 1.58 | 1.6 | 1.6 | 1.65 | 1.55 | 1.06M |
| November 13, 2025 | 1.75 | 1.55 | 1.55 | 1.75 | 1.52 | 3.22M |
| November 12, 2025 | 1.78 | 1.75 | 1.75 | 2.09 | 1.7 | 5.34M |
| November 11, 2025 | 1.65 | 1.65 | 1.65 | 1.67 | 1.64 | 1M |
| November 10, 2025 | 1.65 | 1.65 | 1.65 | 1.7 | 1.6 | 2.04M |
| November 07, 2025 | 1.7 | 1.65 | 1.65 | 1.73 | 1.6 | 546,788 |
| November 06, 2025 | 1.7 | 1.7 | 1.7 | 1.74 | 1.7 | 57,180 |
| November 05, 2025 | 1.7 | 1.7 | 1.7 | 1.75 | 1.56 | 186,457 |
| November 04, 2025 | 1.7 | 1.7 | 1.7 | 1.76 | 1.6 | 156,060 |
| November 03, 2025 | 1.65 | 1.78 | 1.78 | 1.8 | 1.6 | 923,671 |
| October 31, 2025 | 1.6 | 1.65 | 1.65 | 1.7 | 1.55 | 2.13M |
| October 30, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.5 | 284,719 |
| October 29, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.52 | 38,209 |
| October 28, 2025 | 1.65 | 1.55 | 1.55 | 1.65 | 1.52 | 1.43M |
| October 27, 2025 | 1.65 | 1.65 | 1.65 | 1.7 | 1.55 | 593,960 |
| October 24, 2025 | 1.65 | 1.65 | 1.65 | 1.69 | 1.65 | 152 |
| October 23, 2025 | 1.65 | 1.65 | 1.65 | 1.69 | 1.6 | 44,764 |
| October 22, 2025 | 1.65 | 1.65 | 1.65 | 1.69 | 1.6 | 1,941 |
| October 21, 2025 | 1.65 | 1.65 | 1.65 | 1.7 | 1.62 | 280,184 |
| October 20, 2025 | 1.65 | 1.65 | 1.65 | 1.7 | 1.63 | 1.14M |