1.05
-0.05(-4.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.1 | 1.05 | 1.05 | 1.15 | 1.01 | 8.87M |
| February 19, 2026 | 1.1 | 1.1 | 1.1 | 1.15 | 1.05 | 3.41M |
| February 18, 2026 | 1.1 | 1.1 | 1.1 | 1.16 | 1.05 | 4.31M |
| February 17, 2026 | 1.08 | 1.1 | 1.1 | 1.15 | 1.05 | 8.79M |
| February 16, 2026 | 1.1 | 1.1 | 1.1 | 1.2 | 1.05 | 4.71M |
| February 13, 2026 | 1.08 | 1.2 | 1.2 | 1.2 | 0.95 | 12.63M |
| February 12, 2026 | 1.08 | 1.08 | 1.08 | 1.1 | 1 | 4.3M |
| February 11, 2026 | 1.1 | 1.1 | 1.1 | 1.15 | 1.05 | 4.81M |
| February 10, 2026 | 1.05 | 1.1 | 1.1 | 1.15 | 1 | 4.66M |
| February 09, 2026 | 1.15 | 1.05 | 1.05 | 1.15 | 1 | 2.92M |
| February 06, 2026 | 1.15 | 1.15 | 1.15 | 1.25 | 1.1 | 9.82M |
| February 05, 2026 | 1.02 | 1.15 | 1.15 | 1.25 | 1 | 21.85M |
| February 04, 2026 | 1.1 | 1.02 | 1.02 | 1.1 | 1 | 3.82M |
| February 03, 2026 | 1.05 | 1.02 | 1.02 | 1.15 | 1 | 8.32M |
| February 02, 2026 | 1.08 | 1.05 | 1.05 | 1.15 | 0.96 | 18.85M |
| January 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | 532,645 |
| January 29, 2026 | 1.1 | 1.08 | 1.08 | 1.1 | 1.05 | 929,232 |
| January 28, 2026 | 1.08 | 1.08 | 1.08 | 1.15 | 1.03 | 4.05M |
| January 27, 2026 | 1.08 | 1.08 | 1.08 | 1.1 | 1.05 | 4.36M |
| January 26, 2026 | 1.1 | 1.08 | 1.08 | 1.15 | 1.05 | 7.69M |
| January 23, 2026 | 1.13 | 1.1 | 1.1 | 1.15 | 1.05 | 5.25M |
| January 22, 2026 | 1.1 | 1.13 | 1.13 | 1.2 | 1.05 | 7.19M |
| January 21, 2026 | 1.18 | 1.1 | 1.1 | 1.2 | 1.05 | 11.61M |
| January 20, 2026 | 0.98 | 1.18 | 1.18 | 1.25 | 0.95 | 44.69M |
| January 19, 2026 | 0.9 | 0.93 | 0.93 | 0.96 | 0.75 | 13.46M |
| January 16, 2026 | 0.85 | 0.9 | 0.9 | 0.95 | 0.8 | 8.79M |
| January 15, 2026 | 0.85 | 0.85 | 0.85 | 0.89 | 0.8 | 2.39M |
| January 14, 2026 | 0.85 | 0.89 | 0.89 | 0.89 | 0.8 | 253,848 |
| January 13, 2026 | 0.9 | 0.85 | 0.85 | 0.94 | 0.8 | 1.92M |
| January 12, 2026 | 0.88 | 0.9 | 0.9 | 0.95 | 0.83 | 1.84M |
| January 09, 2026 | 0.88 | 0.88 | 0.88 | 0.95 | 0.8 | 2.92M |
| January 08, 2026 | 0.95 | 0.88 | 0.88 | 1 | 0.8 | 3.91M |
| January 07, 2026 | 0.98 | 0.95 | 0.95 | 1 | 0.9 | 992,997 |
| January 06, 2026 | 1 | 0.98 | 0.98 | 1.05 | 0.9 | 1.42M |
| January 05, 2026 | 0.88 | 1 | 1 | 1.05 | 0.85 | 5.14M |
| January 02, 2026 | 0.88 | 0.88 | 0.88 | 0.9 | 0.85 | 3.74M |
| December 31, 2025 | 0.8 | 0.88 | 0.88 | 0.9 | 0.8 | 4.85M |
| December 30, 2025 | 0.83 | 0.8 | 0.8 | 0.9 | 0.75 | 4.87M |
| December 29, 2025 | 0.81 | 0.83 | 0.8 | 0.9 | 0.75 | 2.64M |
| December 24, 2025 | 0.83 | 0.85 | 0.85 | 0.9 | 0.79 | 795,579 |
| December 23, 2025 | 0.8 | 0.83 | 0.83 | 0.9 | 0.75 | 4.94M |
| December 22, 2025 | 0.85 | 0.8 | 0.8 | 0.9 | 0.76 | 2.28M |
| December 19, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 3.88M |
| December 18, 2025 | 0.95 | 0.85 | 0.85 | 0.95 | 0.8 | 4M |
| December 17, 2025 | 0.9 | 0.85 | 0.85 | 0.95 | 0.8 | 11.39M |
| December 16, 2025 | 0.93 | 0.9 | 0.9 | 0.95 | 0.85 | 6.79M |
| December 15, 2025 | 1 | 0.93 | 0.93 | 1 | 0.86 | 3.8M |
| December 12, 2025 | 1 | 1 | 1 | 1.1 | 0.9 | 3.17M |
| December 11, 2025 | 1.02 | 1 | 1 | 1.05 | 0.9 | 7.82M |
| December 10, 2025 | 0.97 | 1.02 | 1.02 | 1.1 | 0.95 | 10.22M |
| December 09, 2025 | 0.9 | 1 | 1 | 1.17 | 0.85 | 8.24M |
| December 08, 2025 | 1 | 0.9 | 0.9 | 1.1 | 0.85 | 14.58M |
| December 05, 2025 | 0.95 | 1 | 1 | 1.05 | 0.72 | 35.13M |
| December 04, 2025 | 1 | 0.98 | 0.98 | 1.05 | 0.95 | 7.11M |
| December 03, 2025 | 0.97 | 0.96 | 0.96 | 1.05 | 0.95 | 1.99M |
| December 02, 2025 | 1 | 1 | 1 | 1.04 | 0.94 | 5.18M |
| December 01, 2025 | 1.02 | 1 | 1 | 1.14 | 0.95 | 10.55M |
| November 28, 2025 | 1.02 | 1.02 | 1.02 | 1.15 | 1 | 10.14M |
| November 27, 2025 | 1.02 | 1.02 | 1.02 | 1.18 | 0.95 | 24.72M |
| November 26, 2025 | 1.05 | 1.02 | 1.02 | 1.15 | 0.98 | 16.71M |