1.88
+0.095(+5.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.85 | 1.88 | 1.88 | 1.92 | 1.71 | 175.67M |
| February 19, 2026 | 2 | 1.78 | 1.78 | 2.03 | 1.78 | 132.02M |
| February 18, 2026 | 1.87 | 1.98 | 1.98 | 2 | 1.87 | 125.21M |
| February 17, 2026 | 1.94 | 1.87 | 1.87 | 2.02 | 1.81 | 84.31M |
| February 16, 2026 | 1.81 | 1.94 | 1.94 | 2.07 | 1.81 | 237.14M |
| February 13, 2026 | 1.79 | 1.85 | 1.85 | 1.9 | 1.66 | 190.94M |
| February 12, 2026 | 1.69 | 1.73 | 1.73 | 1.79 | 1.62 | 147.81M |
| February 11, 2026 | 1.53 | 1.64 | 1.64 | 1.75 | 1.5 | 187.22M |
| February 10, 2026 | 1.48 | 1.49 | 1.49 | 1.6 | 1.4 | 29.59M |
| February 09, 2026 | 1.43 | 1.56 | 1.56 | 1.6 | 1.4 | 80.21M |
| February 06, 2026 | 1.38 | 1.45 | 1.45 | 1.5 | 1.36 | 47.4M |
| February 05, 2026 | 1.6 | 1.39 | 1.39 | 1.6 | 1.38 | 58.97M |
| February 04, 2026 | 1.52 | 1.45 | 1.45 | 1.6 | 1.42 | 46.86M |
| February 03, 2026 | 1.42 | 1.5 | 1.5 | 1.6 | 1.41 | 147.97M |
| February 02, 2026 | 1.4 | 1.39 | 1.39 | 1.49 | 1.3 | 111.53M |
| January 30, 2026 | 1.56 | 1.46 | 1.46 | 1.65 | 1.46 | 147.31M |
| January 29, 2026 | 1.73 | 1.6 | 1.6 | 1.8 | 1.51 | 268.54M |
| January 28, 2026 | 1.5 | 1.66 | 1.66 | 1.81 | 1.48 | 248.32M |
| January 27, 2026 | 1.5 | 1.48 | 1.48 | 1.5 | 1.41 | 71.83M |
| January 26, 2026 | 1.4 | 1.47 | 1.47 | 1.55 | 1.4 | 174.84M |
| January 23, 2026 | 1.45 | 1.36 | 1.36 | 1.52 | 1.36 | 108.71M |
| January 22, 2026 | 1.46 | 1.33 | 1.33 | 1.5 | 1.32 | 57.19M |
| January 21, 2026 | 1.55 | 1.38 | 1.38 | 1.55 | 1.38 | 129.04M |
| January 20, 2026 | 1.33 | 1.38 | 1.38 | 1.4 | 1.31 | 93.11M |
| January 19, 2026 | 1.27 | 1.32 | 1.32 | 1.36 | 1.27 | 70.12M |
| January 16, 2026 | 1.29 | 1.26 | 1.26 | 1.3 | 1.25 | 19.87M |
| January 15, 2026 | 1.35 | 1.27 | 1.27 | 1.35 | 1.27 | 29.53M |
| January 14, 2026 | 1.37 | 1.29 | 1.29 | 1.42 | 1.27 | 68.62M |
| January 13, 2026 | 1.35 | 1.38 | 1.38 | 1.39 | 1.3 | 129.95M |
| January 12, 2026 | 1.29 | 1.3 | 1.3 | 1.34 | 1.2 | 142.66M |
| January 09, 2026 | 1.19 | 1.2 | 1.2 | 1.3 | 1.16 | 118.33M |
| January 08, 2026 | 1.19 | 1.19 | 1.19 | 1.24 | 1.16 | 46.34M |
| January 07, 2026 | 1.19 | 1.19 | 1.19 | 1.26 | 1.18 | 174.15M |
| January 06, 2026 | 1.29 | 1.19 | 1.18 | 1.3 | 1.17 | 239.94M |
| January 05, 2026 | 1.5 | 1.25 | 1.25 | 1.5 | 1.25 | 81.33M |
| January 02, 2026 | 1.39 | 1.33 | 1.33 | 1.4 | 1.32 | 95.16M |
| December 31, 2025 | 1.32 | 1.32 | 1.32 | 1.41 | 1.32 | 25.66M |
| December 30, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.3 | 56.04M |
| December 29, 2025 | 1.41 | 1.31 | 1.31 | 1.44 | 1.31 | 52.71M |
| December 24, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.29 | 38.83M |
| December 23, 2025 | 1.39 | 1.32 | 1.32 | 1.4 | 1.3 | 234.76M |
| December 22, 2025 | 1.45 | 1.45 | 1.45 | 1.65 | 1.4 | 117.72M |
| December 19, 2025 | 1.4 | 1.44 | 1.44 | 1.5 | 1.38 | 32.7M |
| December 18, 2025 | 1.41 | 1.45 | 1.45 | 1.48 | 1.35 | 40.56M |
| December 17, 2025 | 1.46 | 1.47 | 1.47 | 1.47 | 1.41 | 11.88M |
| December 16, 2025 | 1.55 | 1.45 | 1.45 | 1.55 | 1.45 | 9.09M |
| December 15, 2025 | 1.46 | 1.48 | 1.48 | 1.55 | 1.41 | 32.07M |
| December 12, 2025 | 1.49 | 1.45 | 1.45 | 1.52 | 1.45 | 24.49M |
| December 11, 2025 | 1.5 | 1.47 | 1.47 | 1.5 | 1.42 | 27.2M |
| December 10, 2025 | 1.45 | 1.49 | 1.49 | 1.55 | 1.41 | 27.05M |
| December 09, 2025 | 1.5 | 1.52 | 1.52 | 1.55 | 1.42 | 29.43M |
| December 08, 2025 | 1.48 | 1.46 | 1.46 | 1.52 | 1.31 | 98.86M |
| December 05, 2025 | 1.47 | 1.43 | 1.43 | 1.5 | 1.41 | 33.66M |
| December 04, 2025 | 1.51 | 1.43 | 1.43 | 1.51 | 1.4 | 17.75M |
| December 03, 2025 | 1.5 | 1.48 | 1.48 | 1.52 | 1.4 | 23.55M |
| December 02, 2025 | 1.48 | 1.49 | 1.49 | 1.59 | 1.47 | 24.86M |
| December 01, 2025 | 1.49 | 1.49 | 1.49 | 1.59 | 1.41 | 18.25M |
| November 28, 2025 | 1.51 | 1.48 | 1.48 | 1.55 | 1.45 | 26.72M |
| November 27, 2025 | 1.58 | 1.47 | 1.47 | 1.58 | 1.47 | 23.78M |
| November 26, 2025 | 1.46 | 1.48 | 1.48 | 1.55 | 1.42 | 19.56M |