0.88
+0.025(+2.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 0.85 | 0.88 | 0.88 | 0.9 | 0.85 | 489,991 |
| February 19, 2026 | 0.85 | 0.85 | 0.85 | 0.88 | 0.82 | 602,594 |
| February 18, 2026 | 0.88 | 0.85 | 0.85 | 0.88 | 0.85 | 112,304 |
| February 17, 2026 | 0.85 | 0.85 | 0.85 | 0.89 | 0.8 | 650,480 |
| February 16, 2026 | 0.85 | 0.85 | 0.85 | 0.88 | 0.83 | 434,090 |
| February 13, 2026 | 0.85 | 0.85 | 0.85 | 0.9 | 0.82 | 2.01M |
| February 12, 2026 | 0.85 | 0.85 | 0.85 | 0.87 | 0.85 | 573,064 |
| February 11, 2026 | 0.88 | 0.85 | 0.85 | 0.9 | 0.81 | 3.11M |
| February 10, 2026 | 0.85 | 0.88 | 0.88 | 0.88 | 0.82 | 1.86M |
| February 09, 2026 | 0.85 | 0.85 | 0.85 | 0.88 | 0.83 | 3.66M |
| February 06, 2026 | 0.85 | 0.81 | 0.81 | 0.9 | 0.81 | 452,145 |
| February 05, 2026 | 0.85 | 0.85 | 0.85 | 0.9 | 0.85 | 346,470 |
| February 04, 2026 | 0.85 | 0.85 | 0.85 | 0.9 | 0.81 | 20,654 |
| February 03, 2026 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 2.13M |
| February 02, 2026 | 0.88 | 0.85 | 0.85 | 0.9 | 0.8 | 1.85M |
| January 30, 2026 | 0.93 | 0.95 | 0.95 | 0.95 | 0.85 | 1.62M |
| January 29, 2026 | 0.95 | 0.93 | 0.93 | 1 | 0.9 | 5.51M |
| January 28, 2026 | 0.78 | 0.88 | 0.88 | 0.93 | 0.75 | 6.65M |
| January 27, 2026 | 0.72 | 0.75 | 0.8 | 0.8 | 0.66 | 4M |
| January 26, 2026 | 0.7 | 0.7 | 0.7 | 0.75 | 0.67 | 16.61M |
| January 23, 2026 | 0.65 | 0.65 | 0.65 | 0.69 | 0.6 | 1.04M |
| January 22, 2026 | 0.65 | 0.65 | 0.65 | 0.7 | 0.6 | 8,749 |
| January 21, 2026 | 0.65 | 0.65 | 0.65 | 0.67 | 0.62 | 240,324 |
| January 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.61 | 67,326 |
| January 19, 2026 | 0.65 | 0.65 | 0.65 | 0.7 | 0.61 | 3.54M |
| January 16, 2026 | 0.63 | 0.68 | 0.68 | 0.7 | 0.61 | 821,583 |
| January 15, 2026 | 0.7 | 0.63 | 0.63 | 0.75 | 0.6 | 5.12M |
| January 14, 2026 | 0.73 | 0.7 | 0.7 | 0.75 | 0.7 | 2.28M |
| January 13, 2026 | 0.73 | 0.73 | 0.73 | 0.75 | 0.71 | 1.65M |
| January 12, 2026 | 0.73 | 0.73 | 0.73 | 0.75 | 0.71 | 757,650 |
| January 09, 2026 | 0.75 | 0.73 | 0.73 | 0.8 | 0.7 | 2.43M |
| January 08, 2026 | 0.75 | 0.75 | 0.75 | 0.8 | 0.75 | 116,402 |
| January 07, 2026 | 0.75 | 0.75 | 0.75 | 0.8 | 0.7 | 4.73M |
| January 06, 2026 | 0.73 | 0.75 | 0.75 | 0.75 | 0.7 | 3.36M |
| January 05, 2026 | 0.73 | 0.73 | 0.73 | 0.75 | 0.7 | 1.75M |
| January 02, 2026 | 0.73 | 0.73 | 0.73 | 0.75 | 0.7 | 4.75M |
| December 31, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.7 | 750,000 |
| December 30, 2025 | 0.71 | 0.73 | 0.75 | 0.75 | 0.71 | 2.27M |
| December 29, 2025 | 0.68 | 0.73 | 0.73 | 0.79 | 0.65 | 1.24M |
| December 24, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.68 | 39,104 |
| December 23, 2025 | 0.68 | 0.7 | 0.7 | 0.7 | 0.65 | 4.14M |
| December 22, 2025 | 0.6 | 0.68 | 0.68 | 0.7 | 0.55 | 8.22M |
| December 19, 2025 | 0.57 | 0.6 | 0.6 | 0.6 | 0.57 | 2.58M |
| December 18, 2025 | 0.57 | 0.55 | 0.55 | 0.59 | 0.55 | 250,000 |
| December 17, 2025 | 0.6 | 0.56 | 0.56 | 0.65 | 0.56 | 1.65M |
| December 16, 2025 | 0.6 | 0.6 | 0.6 | 0.65 | 0.57 | 2.03M |
| December 15, 2025 | 0.57 | 0.6 | 0.6 | 0.65 | 0.55 | 2.62M |
| December 12, 2025 | 0.63 | 0.56 | 0.56 | 0.65 | 0.56 | 2.21M |
| December 11, 2025 | 0.63 | 0.65 | 0.65 | 0.65 | 0.61 | 4M |
| December 10, 2025 | 0.63 | 0.63 | 0.63 | 0.64 | 0.57 | 1.72M |
| December 09, 2025 | 0.7 | 0.63 | 0.63 | 0.7 | 0.56 | 2.81M |
| December 08, 2025 | 0.73 | 0.68 | 0.68 | 0.73 | 0.65 | 1.94M |
| December 05, 2025 | 0.72 | 0.73 | 0.73 | 0.75 | 0.67 | 637,065 |
| December 04, 2025 | 0.7 | 0.73 | 0.73 | 0.73 | 0.65 | 3.06M |
| December 03, 2025 | 0.7 | 0.73 | 0.73 | 0.73 | 0.7 | 117,572 |
| December 02, 2025 | 0.7 | 0.73 | 0.73 | 0.75 | 0.7 | 14,687 |
| December 01, 2025 | 0.75 | 0.73 | 0.73 | 0.75 | 0.65 | 1.03M |
| November 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.7 | 1.06M |
| November 27, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.71 | 646,967 |
| November 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.74 | 103,470 |
