2.00
+0.05(+2.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2 | 1.91 | 1.91 | 2.2 | 1.9 | 3.18M |
| January 13, 2026 | 1.9 | 1.95 | 1.95 | 2 | 1.86 | 623,726 |
| January 12, 2026 | 1.83 | 1.9 | 1.9 | 2 | 1.76 | 4.79M |
| January 09, 2026 | 1.9 | 1.83 | 1.83 | 1.98 | 1.75 | 745,651 |
| January 08, 2026 | 1.95 | 1.9 | 1.9 | 2 | 1.7 | 1.51M |
| January 07, 2026 | 1.83 | 1.9 | 1.9 | 2 | 1.8 | 1.56M |
| January 06, 2026 | 1.93 | 1.83 | 1.83 | 2 | 1.7 | 2.17M |
| January 05, 2026 | 1.95 | 1.93 | 1.93 | 2 | 1.85 | 332,064 |
| January 02, 2026 | 1.85 | 1.95 | 1.95 | 2 | 1.8 | 1.37M |
| December 31, 2025 | 1.8 | 1.85 | 1.85 | 1.9 | 1.73 | 157,044 |
| December 30, 2025 | 1.8 | 1.8 | 1.8 | 1.9 | 1.73 | 886,348 |
| December 29, 2025 | 1.8 | 1.8 | 1.8 | 1.9 | 1.7 | 1.3M |
| December 24, 2025 | 1.83 | 1.8 | 1.8 | 1.9 | 1.71 | 687,922 |
| December 23, 2025 | 1.8 | 1.83 | 1.83 | 1.9 | 1.76 | 1.55M |
| December 22, 2025 | 1.8 | 1.8 | 1.8 | 1.9 | 1.7 | 57,827 |
| December 19, 2025 | 1.85 | 1.9 | 1.9 | 1.94 | 1.75 | 1.02M |
| December 18, 2025 | 1.78 | 1.8 | 1.8 | 1.85 | 1.75 | 2.99M |
| December 17, 2025 | 1.78 | 1.78 | 1.78 | 1.85 | 1.7 | 193,806 |
| December 16, 2025 | 1.85 | 1.78 | 1.78 | 2 | 1.7 | 1.89M |
| December 15, 2025 | 1.73 | 1.75 | 1.75 | 1.8 | 1.66 | 808,661 |
| December 12, 2025 | 1.73 | 1.73 | 1.73 | 1.8 | 1.6 | 1.58M |
| December 11, 2025 | 1.9 | 1.73 | 1.73 | 1.9 | 1.6 | 3.06M |
| December 10, 2025 | 2 | 1.95 | 1.95 | 2.09 | 1.75 | 5.43M |
| December 09, 2025 | 2 | 2 | 2 | 2.1 | 1.94 | 3.08M |
| December 08, 2025 | 2 | 2.1 | 2.1 | 2.1 | 1.97 | 469,420 |
| December 05, 2025 | 1.88 | 2.05 | 2.05 | 2.2 | 1.86 | 1.54M |
| December 04, 2025 | 1.9 | 1.88 | 1.88 | 1.95 | 1.87 | 595,135 |
| December 03, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.84 | 1.32M |
| December 02, 2025 | 1.77 | 1.85 | 1.85 | 1.9 | 1.7 | 1.22M |
| December 01, 2025 | 1.85 | 1.77 | 1.77 | 2 | 1.7 | 925,674 |
| November 28, 2025 | 1.53 | 1.85 | 1.85 | 2 | 1.5 | 4.84M |
| November 27, 2025 | 1.59 | 1.55 | 1.59 | 1.65 | 1.5 | 958,922 |
| November 26, 2025 | 1.7 | 1.63 | 1.63 | 1.75 | 1.5 | 1.81M |
| November 25, 2025 | 1.7 | 1.7 | 1.7 | 1.8 | 1.4 | 8.14M |
| November 24, 2025 | 1.8 | 1.7 | 1.7 | 1.9 | 1.62 | 1.62M |
| November 21, 2025 | 1.8 | 1.8 | 1.8 | 1.9 | 1.7 | 751,700 |
| November 20, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.8 | 72,005 |
| November 19, 2025 | 1.9 | 1.85 | 1.85 | 1.99 | 1.8 | 1.21M |
| November 18, 2025 | 1.95 | 1.9 | 1.9 | 2.1 | 1.82 | 92,580 |
| November 17, 2025 | 2 | 2 | 2 | 2.1 | 1.8 | 1.14M |
| November 14, 2025 | 2 | 2 | 2 | 2.1 | 1.94 | 609,879 |
| November 13, 2025 | 2 | 2 | 2 | 2.1 | 1.9 | 496,745 |
| November 12, 2025 | 2.05 | 2 | 2 | 2.1 | 1.9 | 966,933 |
| November 11, 2025 | 1.94 | 2.05 | 2.05 | 2.07 | 1.9 | 389,061 |
| November 10, 2025 | 1.91 | 2.05 | 2.05 | 2.15 | 1.9 | 1.75M |
| November 07, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 1.95 | 58,674 |
| November 06, 2025 | 2.08 | 2.08 | 2.08 | 2.2 | 1.91 | 893,905 |
| November 05, 2025 | 2.08 | 2.08 | 2.08 | 2.13 | 1.95 | 17,301 |
| November 04, 2025 | 2.08 | 2.08 | 2.08 | 2.17 | 1.95 | 220,493 |
| November 03, 2025 | 2 | 2.08 | 2.08 | 2.2 | 1.9 | 1.57M |
| October 31, 2025 | 2.05 | 2 | 2 | 2.14 | 1.9 | 1.38M |
| October 30, 2025 | 2.1 | 2.05 | 2.05 | 2.2 | 1.9 | 749,079 |
| October 29, 2025 | 2 | 2.1 | 2.1 | 2.2 | 1.9 | 788,683 |
| October 28, 2025 | 1.95 | 2 | 2 | 2.1 | 1.91 | 1.16M |
| October 27, 2025 | 2.2 | 1.95 | 1.95 | 2.3 | 1.9 | 2.21M |
| October 24, 2025 | 2.22 | 2.2 | 2.2 | 2.4 | 2.04 | 5.04M |
| October 23, 2025 | 2.2 | 2.15 | 2.15 | 2.4 | 2 | 1.74M |
| October 22, 2025 | 2.05 | 2.2 | 2.2 | 2.4 | 2 | 2.67M |
| October 21, 2025 | 2.15 | 2.22 | 2.22 | 2.3 | 2 | 1.23M |
| October 20, 2025 | 2.35 | 2.15 | 2.15 | 2.7 | 1.9 | 8.86M |