1.05
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 5.94M |
| February 19, 2026 | 1.08 | 1.05 | 1.05 | 1.08 | 1.02 | 5.04M |
| February 18, 2026 | 1.15 | 1.05 | 1.05 | 1.2 | 1 | 15.68M |
| February 17, 2026 | 1.18 | 1.12 | 1.12 | 1.2 | 1.05 | 2.81M |
| February 16, 2026 | 1.08 | 1.18 | 1.18 | 1.29 | 1.05 | 18.44M |
| February 13, 2026 | 1.08 | 1.08 | 1.08 | 1.11 | 1.05 | 10.84M |
| February 12, 2026 | 1.1 | 1.08 | 1.08 | 1.1 | 1.05 | 3.53M |
| February 11, 2026 | 1.1 | 1.08 | 1.08 | 1.2 | 1.05 | 1.81M |
| February 10, 2026 | 1.15 | 1.1 | 1.1 | 1.2 | 1.05 | 7.01M |
| February 09, 2026 | 1.15 | 1.15 | 1.15 | 1.25 | 1.1 | 5.98M |
| February 06, 2026 | 1.15 | 1.15 | 1.15 | 1.25 | 1.1 | 7.72M |
| February 05, 2026 | 1.23 | 1.15 | 1.15 | 1.25 | 1.06 | 2.68M |
| February 04, 2026 | 1.35 | 1.24 | 1.24 | 1.35 | 1.1 | 5.5M |
| February 03, 2026 | 1.18 | 1.27 | 1.27 | 1.4 | 1.18 | 7.9M |
| February 02, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.15 | 1.51M |
| January 30, 2026 | 1.18 | 1.19 | 1.19 | 1.2 | 1.1 | 3.03M |
| January 29, 2026 | 1.1 | 1.18 | 1.18 | 1.35 | 1.05 | 11.88M |
| January 28, 2026 | 1.05 | 1.15 | 1.15 | 1.2 | 0.98 | 7.47M |
| January 27, 2026 | 1.03 | 1.05 | 1.09 | 1.1 | 1 | 1.06M |
| January 26, 2026 | 1.05 | 1.05 | 1.05 | 1.15 | 1 | 3.54M |
| January 23, 2026 | 1.02 | 1.1 | 1 | 1.15 | 1 | 11.05M |
| January 22, 2026 | 1.15 | 1.15 | 1.15 | 1.24 | 0.9 | 25.69M |
| January 21, 2026 | 1.9 | 1.85 | 1.85 | 1.99 | 1.8 | 720,265 |
| January 20, 2026 | 1.9 | 1.9 | 1.9 | 1.99 | 1.8 | 817,468 |
| January 19, 2026 | 1.9 | 1.9 | 1.9 | 2 | 1.8 | 301,600 |
| January 16, 2026 | 1.9 | 1.96 | 1.96 | 1.97 | 1.9 | 189,777 |
| January 15, 2026 | 1.9 | 1.9 | 1.9 | 1.97 | 1.87 | 122,104 |
| January 14, 2026 | 1.99 | 1.97 | 1.97 | 1.99 | 1.86 | 441,862 |
| January 13, 2026 | 1.9 | 1.9 | 1.9 | 2 | 1.86 | 424,161 |
| January 12, 2026 | 1.95 | 1.9 | 1.9 | 2.1 | 1.8 | 411,074 |
| January 09, 2026 | 2.05 | 1.95 | 1.95 | 2.1 | 1.88 | 2.12M |
| January 08, 2026 | 2.15 | 2.2 | 2.2 | 2.3 | 2 | 918,650 |
| January 07, 2026 | 2.2 | 2.05 | 2.05 | 2.28 | 2 | 2.22M |
| January 06, 2026 | 2.45 | 2.3 | 2.3 | 2.5 | 2.2 | 967,221 |
| January 05, 2026 | 2.4 | 2.45 | 2.45 | 2.5 | 2.3 | 298,416 |
| January 02, 2026 | 2.4 | 2.4 | 2.4 | 2.5 | 2.37 | 528,264 |
| December 31, 2025 | 2.45 | 2.4 | 2.4 | 2.59 | 2.3 | 536,248 |
| December 30, 2025 | 2.26 | 2.6 | 2.6 | 2.7 | 2.2 | 1.71M |
| December 29, 2025 | 2.2 | 2.2 | 2.2 | 2.33 | 2 | 381,758 |
| December 24, 2025 | 2.25 | 2.2 | 2.2 | 2.3 | 2.1 | 765,119 |
| December 23, 2025 | 2.45 | 2.25 | 2.25 | 2.5 | 2.1 | 1.28M |
| December 22, 2025 | 2.6 | 2.45 | 2.45 | 2.7 | 2.4 | 1.5M |
| December 19, 2025 | 2.5 | 2.6 | 2.6 | 2.7 | 2.46 | 861,913 |
| December 18, 2025 | 2.8 | 2.5 | 2.5 | 2.8 | 2.4 | 885,450 |
| December 17, 2025 | 2.85 | 2.7 | 2.7 | 3.3 | 2.7 | 951,625 |
| December 16, 2025 | 2.8 | 2.85 | 2.85 | 2.9 | 2.8 | 221,394 |
| December 15, 2025 | 2.8 | 2.8 | 2.8 | 2.88 | 2.8 | 10,716 |
| December 12, 2025 | 2.8 | 2.72 | 2.72 | 2.88 | 2.72 | 157,647 |
| December 11, 2025 | 2.85 | 2.8 | 2.8 | 2.99 | 2.7 | 301,823 |
| December 10, 2025 | 3 | 2.85 | 2.85 | 3.1 | 2.7 | 798,258 |
| December 09, 2025 | 2.9 | 2.91 | 2.91 | 3.1 | 2.7 | 1.31M |
| December 08, 2025 | 3.4 | 2.85 | 2.85 | 3.6 | 2.7 | 1.89M |
| December 05, 2025 | 3.8 | 3.4 | 3.4 | 4 | 3.2 | 4.74M |
| December 04, 2025 | 3.68 | 3.8 | 3.8 | 4.9 | 3.2 | 12.9M |
| December 03, 2025 | 2.35 | 3 | 3 | 3.3 | 2.35 | 3.57M |
| December 02, 2025 | 2.14 | 2.15 | 2.15 | 2.2 | 2.1 | 21,239 |
| December 01, 2025 | 2.15 | 2.15 | 2.15 | 2.2 | 2.15 | 18,316 |
| November 28, 2025 | 2.15 | 2.15 | 2.15 | 2.2 | 2.1 | 75,586 |
| November 27, 2025 | 2.15 | 2.15 | 2.15 | 2.2 | 2.1 | 309,748 |
| November 26, 2025 | 2.1 | 2.15 | 2.15 | 2.2 | 2.05 | 569,215 |