1.23
-0.1(-7.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1.33 | 1.3 | 1.3 | 1.4 | 1.15 | 2.96M |
| January 13, 2026 | 1.25 | 1.33 | 1.33 | 1.4 | 1.2 | 2.09M |
| January 12, 2026 | 1.23 | 1.25 | 1.25 | 1.4 | 1.15 | 3.56M |
| January 09, 2026 | 1.18 | 1.23 | 1.23 | 1.3 | 1.1 | 1.03M |
| January 08, 2026 | 1.3 | 1.18 | 1.18 | 1.4 | 1.1 | 2.26M |
| January 07, 2026 | 1.23 | 1.23 | 1.23 | 1.3 | 1.1 | 1.81M |
| January 06, 2026 | 1.15 | 1.23 | 1.23 | 1.29 | 1 | 4.47M |
| January 05, 2026 | 1.35 | 1.15 | 1.15 | 1.5 | 1.1 | 7.85M |
| January 02, 2026 | 1.21 | 1.35 | 1.4 | 1.4 | 1.2 | 1.61M |
| December 31, 2025 | 1.18 | 1.25 | 1.25 | 1.4 | 1.15 | 4.67M |
| December 30, 2025 | 1.3 | 1.18 | 1.18 | 1.35 | 1.05 | 5.32M |
| December 29, 2025 | 1.02 | 1.3 | 1.3 | 1.35 | 1 | 10.07M |
| December 24, 2025 | 1.02 | 1.02 | 1.02 | 1.1 | 0.95 | 202,369 |
| December 23, 2025 | 1.05 | 1.02 | 1.02 | 1.15 | 0.95 | 730,316 |
| December 22, 2025 | 1.02 | 1.05 | 1.05 | 1.15 | 0.95 | 141,855 |
| December 19, 2025 | 1.05 | 1.02 | 1.02 | 1.1 | 0.95 | 223,946 |
| December 18, 2025 | 1.1 | 1.05 | 1.05 | 1.15 | 0.99 | 1.56M |
| December 17, 2025 | 1 | 1.1 | 1.1 | 1.15 | 0.95 | 1.61M |
| December 16, 2025 | 1.13 | 1 | 1 | 1.2 | 0.92 | 5.68M |
| December 15, 2025 | 1.13 | 1.13 | 1.13 | 1.2 | 1.02 | 1.61M |
| December 12, 2025 | 1.05 | 1.13 | 1.13 | 1.2 | 1 | 2.01M |
| December 11, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 635,560 |
| December 10, 2025 | 1.08 | 1.05 | 1.05 | 1.15 | 1 | 1.74M |
| December 09, 2025 | 1.13 | 1.08 | 1.08 | 1.15 | 1 | 1.85M |
| December 08, 2025 | 1.15 | 1.13 | 1.13 | 1.2 | 1.02 | 1.13M |
| December 05, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 2.62M |
| December 04, 2025 | 1.06 | 1.15 | 1.15 | 1.3 | 1 | 9.63M |
| December 03, 2025 | 1.1 | 1.05 | 1.05 | 1.2 | 1 | 1.94M |
| December 02, 2025 | 1.15 | 1.1 | 1.1 | 1.2 | 1 | 2.28M |
| December 01, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.08 | 821,374 |
| November 28, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 1.17M |
| November 27, 2025 | 1.15 | 1.15 | 1.15 | 1.21 | 1.11 | 705,654 |
| November 26, 2025 | 1.3 | 1.15 | 1.15 | 1.4 | 1.1 | 7M |
| November 25, 2025 | 1.2 | 1.3 | 1.3 | 1.4 | 1.1 | 6.02M |
| November 24, 2025 | 1.05 | 1.23 | 1.23 | 1.34 | 0.95 | 6.22M |
| November 21, 2025 | 1.1 | 1.05 | 1.05 | 1.15 | 0.97 | 2.75M |
| November 20, 2025 | 0.98 | 1.1 | 1.1 | 1.2 | 0.9 | 9.74M |
| November 19, 2025 | 1.02 | 0.98 | 0.98 | 1.1 | 0.9 | 1.86M |
| November 18, 2025 | 1.02 | 1.02 | 1.02 | 1.1 | 0.95 | 896,494 |
| November 17, 2025 | 1.13 | 1.02 | 1.02 | 1.15 | 0.9 | 8.64M |
| November 14, 2025 | 1.2 | 1.14 | 1.14 | 1.25 | 1.05 | 5.43M |
| November 13, 2025 | 1.23 | 1.2 | 1.2 | 1.25 | 1.15 | 1.45M |
| November 12, 2025 | 1.15 | 1.2 | 1.2 | 1.25 | 1.15 | 1.51M |
| November 11, 2025 | 1.35 | 1.2 | 1.2 | 1.4 | 1.11 | 10.84M |
| November 10, 2025 | 1.5 | 1.35 | 1.35 | 1.6 | 1.3 | 5.5M |
| November 07, 2025 | 1.5 | 1.5 | 1.5 | 1.6 | 1.4 | 2.9M |
| November 06, 2025 | 1.4 | 1.5 | 1.5 | 1.6 | 1.3 | 6.45M |
| November 05, 2025 | 1.27 | 1.4 | 1.4 | 1.5 | 1.1 | 5.75M |
| November 04, 2025 | 1.35 | 1.27 | 1.27 | 1.4 | 1.2 | 5.39M |
| November 03, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.25 | 4.18M |
| October 31, 2025 | 1.4 | 1.4 | 1.4 | 1.45 | 1.3 | 5.96M |
| October 30, 2025 | 1.5 | 1.4 | 1.4 | 1.6 | 1.3 | 5.51M |
| October 29, 2025 | 1.45 | 1.5 | 1.5 | 1.6 | 1.32 | 8.63M |
| October 28, 2025 | 1.65 | 1.4 | 1.4 | 1.7 | 1.4 | 14.13M |
| October 27, 2025 | 2.03 | 1.65 | 1.65 | 2.2 | 1.4 | 21.49M |
| October 24, 2025 | 1.78 | 1.95 | 1.95 | 2.1 | 1.75 | 8.57M |
| October 23, 2025 | 1.7 | 1.78 | 1.78 | 1.9 | 1.6 | 2.89M |
| October 22, 2025 | 1.65 | 1.7 | 1.7 | 1.8 | 1.5 | 10.74M |
| October 21, 2025 | 1.95 | 1.75 | 1.75 | 2.2 | 1.6 | 9.8M |
| October 20, 2025 | 1.65 | 1.95 | 1.95 | 2 | 1.6 | 11.07M |