9.40
-0.2(-2.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.6 | 9.4 | 9.4 | 9.7 | 9.3 | 1.39M |
| February 19, 2026 | 9.84 | 9.6 | 9.6 | 10.3 | 9.35 | 4.69M |
| February 18, 2026 | 9.15 | 9.8 | 9.8 | 9.9 | 9.03 | 4.69M |
| February 17, 2026 | 8.72 | 9.2 | 9.2 | 9.5 | 8.5 | 2.81M |
| February 16, 2026 | 8.5 | 8.8 | 8.8 | 9.2 | 8.2 | 6.2M |
| February 13, 2026 | 8.8 | 8.5 | 8.5 | 9 | 6.2 | 5.51M |
| February 12, 2026 | 8.85 | 8.9 | 8.9 | 10.2 | 8.7 | 12.61M |
| February 11, 2026 | 7.9 | 8.85 | 8.85 | 9 | 7 | 23.17M |
| February 10, 2026 | 6.05 | 7.1 | 7.1 | 7.4 | 6 | 9M |
| February 09, 2026 | 6.1 | 6.05 | 6.05 | 6.2 | 6 | 3.33M |
| February 06, 2026 | 6.1 | 6.1 | 6.13 | 6.3 | 6 | 1.49M |
| February 05, 2026 | 6.05 | 6.1 | 6.1 | 6.3 | 6 | 3.55M |
| February 04, 2026 | 6.1 | 6 | 6 | 6.2 | 5.96 | 3.83M |
| February 03, 2026 | 6 | 6.1 | 6.1 | 6.29 | 5.9 | 5.68M |
| February 02, 2026 | 5.9 | 6 | 6 | 6.1 | 5.9 | 4.4M |
| January 30, 2026 | 6.1 | 6 | 6 | 6.2 | 5.9 | 5.96M |
| January 29, 2026 | 6.3 | 6.2 | 6.2 | 6.7 | 5.9 | 8.6M |
| January 28, 2026 | 5.9 | 6 | 6 | 6 | 5.8 | 1.7M |
| January 27, 2026 | 5.99 | 6 | 6 | 6 | 5.8 | 2.2M |
| January 26, 2026 | 5.8 | 5.9 | 5.9 | 6 | 5.7 | 2.61M |
| January 23, 2026 | 5.85 | 5.8 | 5.8 | 6 | 5.7 | 780,512 |
| January 22, 2026 | 5.56 | 6 | 6 | 6 | 5.4 | 2.46M |
| January 21, 2026 | 5.55 | 5.5 | 5.5 | 5.7 | 5.4 | 1.41M |
| January 20, 2026 | 5.65 | 5.55 | 5.55 | 5.7 | 5.32 | 3.11M |
| January 19, 2026 | 5.8 | 5.65 | 5.65 | 5.9 | 5.5 | 2.21M |
| January 16, 2026 | 6 | 6.05 | 6.05 | 6.1 | 5.7 | 3.02M |
| January 15, 2026 | 6.33 | 5.95 | 5.95 | 6.33 | 5.8 | 5.6M |
| January 14, 2026 | 6.35 | 6.3 | 6.3 | 6.5 | 6.13 | 800,468 |
| January 13, 2026 | 6.25 | 6.5 | 6.5 | 6.5 | 6.1 | 2.62M |
| January 12, 2026 | 6.27 | 6.25 | 6.25 | 6.4 | 6.1 | 1.3M |
| January 09, 2026 | 6.1 | 6.19 | 6.19 | 6.5 | 6 | 4.8M |
| January 08, 2026 | 6.25 | 6.06 | 6.06 | 6.4 | 6 | 2.49M |
| January 07, 2026 | 6.1 | 6.25 | 6.25 | 6.4 | 6 | 2.48M |
| January 06, 2026 | 6.55 | 6.1 | 6.1 | 6.7 | 6 | 2.81M |
| January 05, 2026 | 6.4 | 6.55 | 6.55 | 6.7 | 6.2 | 3.44M |
| January 02, 2026 | 6.3 | 6.4 | 6.4 | 6.7 | 6.1 | 2.47M |
| December 31, 2025 | 6.3 | 6.3 | 6.3 | 6.5 | 6.1 | 1.03M |
| December 30, 2025 | 6.3 | 6.3 | 6.3 | 6.5 | 6.15 | 1.24M |
| December 29, 2025 | 6.8 | 6.15 | 6.15 | 6.8 | 6 | 4.42M |
| December 24, 2025 | 6.6 | 6.8 | 6.8 | 6.8 | 6.5 | 593,467 |
| December 23, 2025 | 6.5 | 6.6 | 6.6 | 7.2 | 6.33 | 4.85M |
| December 22, 2025 | 7.4 | 6.5 | 6.5 | 7.5 | 6.5 | 4.27M |
| December 19, 2025 | 7 | 7.35 | 7.35 | 7.78 | 6.8 | 9.33M |
| December 18, 2025 | 6.69 | 7 | 7 | 7.5 | 6.5 | 7.57M |
| December 17, 2025 | 6.59 | 6.55 | 6.55 | 6.8 | 6 | 5.76M |
| December 16, 2025 | 6.8 | 6.5 | 6.5 | 7.1 | 6.4 | 12.38M |
| December 15, 2025 | 5.39 | 6.6 | 6.6 | 6.8 | 5.2 | 29.94M |
| December 12, 2025 | 4.9 | 5.26 | 5.26 | 5.4 | 4.75 | 33.25M |
| December 11, 2025 | 4.55 | 4.8 | 4.8 | 4.85 | 4.31 | 42.35M |
| December 10, 2025 | 4.7 | 4.59 | 4.59 | 4.8 | 4.5 | 18.56M |
| December 09, 2025 | 4.85 | 4.7 | 4.7 | 4.9 | 4.5 | 2.79M |
| December 08, 2025 | 5 | 4.8 | 4.8 | 5.1 | 4.8 | 2.17M |
| December 05, 2025 | 5.16 | 5 | 5 | 5.3 | 4.9 | 5.81M |
| December 04, 2025 | 5.4 | 5.2 | 5.2 | 5.5 | 5.2 | 4.98M |
| December 03, 2025 | 5.52 | 5.64 | 5.64 | 5.64 | 5.4 | 1.57M |
| December 02, 2025 | 5.5 | 5.52 | 5.52 | 5.6 | 5.5 | 1.34M |
| December 01, 2025 | 5.65 | 5.55 | 5.55 | 5.7 | 5.5 | 3.66M |
| November 28, 2025 | 5.7 | 5.66 | 5.66 | 5.79 | 5.6 | 1.15M |
| November 27, 2025 | 5.73 | 5.7 | 5.7 | 5.8 | 5.6 | 3.72M |
| November 26, 2025 | 5.75 | 5.8 | 5.8 | 5.8 | 5.6 | 682,677 |