1.58
+0.0535(+3.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.35 | 1.53 | 1.53 | 1.59 | 1.32 | 7.21M |
| January 12, 2026 | 1.45 | 1.35 | 1.35 | 1.5 | 1.3 | 13.51M |
| January 09, 2026 | 1.45 | 1.45 | 1.45 | 1.5 | 1.4 | 5.86M |
| January 08, 2026 | 1.5 | 1.45 | 1.45 | 1.51 | 1.4 | 1.26M |
| January 07, 2026 | 1.5 | 1.5 | 1.5 | 1.6 | 1.4 | 5.79M |
| January 06, 2026 | 1.63 | 1.5 | 1.5 | 1.7 | 1.4 | 10.21M |
| January 05, 2026 | 1.65 | 1.63 | 1.63 | 1.75 | 1.55 | 8.47M |
| January 02, 2026 | 1.63 | 1.65 | 1.65 | 1.75 | 1.55 | 5.52M |
| December 31, 2025 | 1.63 | 1.63 | 1.63 | 1.66 | 1.56 | 968,556 |
| December 30, 2025 | 1.55 | 1.63 | 1.63 | 1.7 | 1.5 | 2.82M |
| December 29, 2025 | 1.65 | 1.55 | 1.55 | 1.7 | 1.5 | 1.67M |
| December 24, 2025 | 1.73 | 1.65 | 1.65 | 1.75 | 1.6 | 3.35M |
| December 23, 2025 | 1.65 | 1.73 | 1.73 | 1.8 | 1.6 | 9.06M |
| December 22, 2025 | 1.5 | 1.65 | 1.65 | 1.74 | 1.47 | 8.93M |
| December 19, 2025 | 1.5 | 1.5 | 1.5 | 1.55 | 1.45 | 8.05M |
| December 18, 2025 | 1.53 | 1.5 | 1.5 | 1.55 | 1.45 | 7.51M |
| December 17, 2025 | 1.58 | 1.53 | 1.53 | 1.6 | 1.4 | 14.42M |
| December 16, 2025 | 1.75 | 1.58 | 1.58 | 1.8 | 1.5 | 23.67M |
| December 15, 2025 | 1.71 | 1.75 | 1.75 | 1.8 | 1.65 | 9.98M |
| December 12, 2025 | 1.73 | 1.7 | 1.7 | 1.8 | 1.6 | 11.21M |
| December 11, 2025 | 1.83 | 1.73 | 1.73 | 1.91 | 1.65 | 28.12M |
| December 10, 2025 | 1.93 | 1.83 | 1.83 | 1.95 | 1.7 | 21.58M |
| December 09, 2025 | 1.9 | 1.93 | 1.93 | 2.1 | 1.8 | 17.53M |
| December 08, 2025 | 1.75 | 2 | 2 | 2.1 | 1.65 | 17.34M |
| December 05, 2025 | 1.73 | 1.75 | 1.75 | 1.9 | 1.68 | 9.48M |
| December 04, 2025 | 1.85 | 1.73 | 1.73 | 1.85 | 1.56 | 13.18M |
| December 03, 2025 | 2 | 1.9 | 1.9 | 2.1 | 1.63 | 20.7M |
| December 02, 2025 | 1.85 | 2 | 2 | 2.2 | 1.8 | 21.7M |
| December 01, 2025 | 1.6 | 1.85 | 1.85 | 2 | 1.58 | 15.13M |
| November 28, 2025 | 1.65 | 1.6 | 1.6 | 1.7 | 1.5 | 11.78M |
| November 27, 2025 | 1.7 | 1.65 | 1.65 | 1.75 | 1.6 | 9.5M |
| November 26, 2025 | 1.73 | 1.7 | 1.7 | 1.79 | 1.65 | 9.06M |
| November 25, 2025 | 1.7 | 1.7 | 1.7 | 1.8 | 1.65 | 19.86M |
| November 24, 2025 | 1.58 | 1.7 | 1.7 | 1.9 | 1.5 | 43.56M |
| November 21, 2025 | 1.45 | 1.58 | 1.58 | 1.65 | 1.4 | 13.97M |
| November 20, 2025 | 1.38 | 1.45 | 1.45 | 1.6 | 1.25 | 23.91M |
| November 19, 2025 | 1.45 | 1.38 | 1.38 | 1.5 | 1.3 | 6.95M |
| November 18, 2025 | 1.55 | 1.45 | 1.45 | 1.6 | 1.3 | 24.56M |
| November 17, 2025 | 1.4 | 1.55 | 1.55 | 1.65 | 1.3 | 35.58M |
| November 14, 2025 | 1.23 | 1.38 | 1.38 | 1.5 | 1.2 | 27.43M |
| November 13, 2025 | 1.05 | 1.23 | 1.23 | 1.4 | 1.05 | 52.95M |
| November 12, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.03 | 1.07M |
| November 11, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.03 | 6.79M |
| November 10, 2025 | 1.08 | 1.05 | 1.05 | 1.12 | 0.95 | 14.26M |
| November 07, 2025 | 1.05 | 1.02 | 1.02 | 1.15 | 1 | 10.54M |
| November 06, 2025 | 1.1 | 1.05 | 1.05 | 1.17 | 1 | 7.98M |
| November 05, 2025 | 0.95 | 1.1 | 1.1 | 1.25 | 0.85 | 35.97M |
| November 04, 2025 | 0.93 | 0.95 | 0.95 | 0.95 | 0.85 | 4.23M |
| November 03, 2025 | 0.93 | 0.93 | 0.93 | 1 | 0.88 | 2.74M |
| October 31, 2025 | 0.93 | 0.93 | 0.93 | 0.94 | 0.88 | 1.07M |
| October 30, 2025 | 0.93 | 0.93 | 0.93 | 1 | 0.85 | 2.07M |
| October 29, 2025 | 0.85 | 0.93 | 0.93 | 1 | 0.8 | 5.13M |
| October 28, 2025 | 0.93 | 0.82 | 0.82 | 1 | 0.8 | 5.28M |
| October 27, 2025 | 0.95 | 0.93 | 0.93 | 1 | 0.85 | 6.29M |
| October 24, 2025 | 0.9 | 0.93 | 0.93 | 1 | 0.85 | 6.77M |
| October 23, 2025 | 0.93 | 0.9 | 0.9 | 0.95 | 0.85 | 4.7M |
| October 22, 2025 | 1 | 0.93 | 0.93 | 1.05 | 0.9 | 14.56M |
| October 21, 2025 | 1.08 | 1 | 1 | 1.1 | 1 | 2.86M |
| October 20, 2025 | 1.02 | 1.08 | 1.08 | 1.09 | 1 | 4.27M |
| October 17, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 0.95 | 6.43M |