1.65
-0.075(-4.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.73 | 1.65 | 1.65 | 1.75 | 1.6 | 5.72M |
| February 19, 2026 | 1.73 | 1.73 | 1.73 | 1.75 | 1.7 | 5.05M |
| February 18, 2026 | 1.7 | 1.73 | 1.73 | 1.85 | 1.7 | 15.61M |
| February 17, 2026 | 1.65 | 1.7 | 1.7 | 1.75 | 1.6 | 15.79M |
| February 16, 2026 | 1.65 | 1.65 | 1.65 | 1.7 | 1.55 | 47.98M |
| February 13, 2026 | 1.6 | 1.65 | 1.65 | 1.7 | 1.55 | 4.2M |
| February 12, 2026 | 1.75 | 1.6 | 1.6 | 1.8 | 1.55 | 12.91M |
| February 11, 2026 | 1.71 | 1.71 | 1.71 | 1.8 | 1.7 | 15.78M |
| February 10, 2026 | 1.65 | 1.73 | 1.73 | 1.75 | 1.6 | 12.93M |
| February 09, 2026 | 1.6 | 1.65 | 1.65 | 1.7 | 1.55 | 5.4M |
| February 06, 2026 | 1.57 | 1.6 | 1.63 | 1.65 | 1.5 | 10.85M |
| February 05, 2026 | 1.6 | 1.58 | 1.58 | 1.7 | 1.55 | 12.96M |
| February 04, 2026 | 1.68 | 1.63 | 1.63 | 1.8 | 1.6 | 26.47M |
| February 03, 2026 | 1.55 | 1.63 | 1.63 | 1.7 | 1.48 | 25.21M |
| February 02, 2026 | 1.43 | 1.55 | 1.55 | 1.6 | 1.35 | 17.97M |
| January 30, 2026 | 1.42 | 1.6 | 1.6 | 1.6 | 1.3 | 64.08M |
| January 29, 2026 | 1.88 | 1.53 | 1.53 | 2.3 | 1.5 | 55.97M |
| January 28, 2026 | 1.5 | 1.56 | 1.56 | 1.75 | 1.25 | 46.04M |
| January 27, 2026 | 1.35 | 1.7 | 1.7 | 1.9 | 1.3 | 18.35M |
| January 26, 2026 | 1.35 | 1.35 | 1.35 | 1.5 | 1.25 | 8.16M |
| January 23, 2026 | 1.27 | 1.3 | 1.3 | 1.35 | 1.2 | 3.32M |
| January 22, 2026 | 1.52 | 1.27 | 1.27 | 1.6 | 1.22 | 15.47M |
| January 21, 2026 | 1.43 | 1.45 | 1.45 | 1.5 | 1.35 | 5.44M |
| January 20, 2026 | 1.53 | 1.45 | 1.45 | 1.6 | 1.4 | 3.71M |
| January 19, 2026 | 1.43 | 1.53 | 1.53 | 1.6 | 1.4 | 3.25M |
| January 16, 2026 | 1.27 | 1.47 | 1.47 | 1.5 | 1.2 | 7.92M |
| January 15, 2026 | 1.23 | 1.27 | 1.27 | 1.4 | 1.2 | 3.47M |
| 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 |