2.00
+0.15(+8.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.85 | 2 | 2 | 2 | 1.8 | 2.95M |
| February 19, 2026 | 1.75 | 1.85 | 1.85 | 1.92 | 1.75 | 2.48M |
| February 18, 2026 | 1.7 | 1.75 | 1.75 | 1.8 | 1.66 | 3.44M |
| February 17, 2026 | 1.85 | 1.66 | 1.66 | 1.87 | 1.63 | 4.06M |
| February 16, 2026 | 1.43 | 1.85 | 1.85 | 1.89 | 1.4 | 20.55M |
| February 13, 2026 | 1.18 | 1.4 | 1.4 | 1.49 | 1.1 | 13.9M |
| February 12, 2026 | 1 | 1.1 | 1.1 | 1.29 | 0.94 | 7.08M |
| February 11, 2026 | 0.9 | 0.95 | 0.95 | 1 | 0.87 | 2.28M |
| February 10, 2026 | 0.9 | 0.9 | 0.9 | 0.97 | 0.82 | 5.57M |
| February 09, 2026 | 0.93 | 0.9 | 0.9 | 0.93 | 0.87 | 1.46M |
| February 06, 2026 | 0.86 | 0.93 | 0.91 | 0.93 | 0.85 | 2.81M |
| February 05, 2026 | 1.02 | 0.88 | 0.88 | 1.02 | 0.86 | 5.36M |
| February 04, 2026 | 0.95 | 1.02 | 1.02 | 1.09 | 0.91 | 3.26M |
| February 03, 2026 | 1.08 | 0.95 | 0.95 | 1.11 | 0.9 | 10.61M |
| February 02, 2026 | 0.75 | 1 | 1 | 1.04 | 0.7 | 38.04M |
| January 30, 2026 | 0.85 | 0.75 | 0.75 | 0.85 | 0.71 | 10.78M |
| January 29, 2026 | 0.65 | 0.81 | 0.81 | 0.88 | 0.61 | 35.31M |
| January 28, 2026 | 0.55 | 0.65 | 0.65 | 0.68 | 0.53 | 7.71M |
| January 27, 2026 | 0.57 | 0.55 | 0.55 | 0.57 | 0.5 | 6.17M |
| January 26, 2026 | 0.45 | 0.57 | 0.57 | 0.59 | 0.41 | 16.68M |
| January 23, 2026 | 0.36 | 0.45 | 0.45 | 0.46 | 0.34 | 21.82M |
| January 22, 2026 | 0.41 | 0.33 | 0.33 | 0.45 | 0.31 | 14.55M |
| January 21, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.33 | 4.22M |
| January 20, 2026 | 0.35 | 0.35 | 0.35 | 0.36 | 0.33 | 1.77M |
| January 19, 2026 | 0.25 | 0.35 | 0.35 | 0.4 | 0.25 | 16.44M |
| January 16, 2026 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 9,252 |
| January 15, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 110,000 |
| January 14, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.23 | 38,144 |
| January 13, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.24 | 204,966 |
| January 12, 2026 | 0.26 | 0.25 | 0.25 | 0.26 | 0.23 | 4.46M |
| January 09, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 221,192 |
| January 08, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 18,415 |
| January 07, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 1,270 |
| January 06, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 18,778 |
| January 05, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 18.3M |
| January 02, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 715,000 |
| December 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 14,756 |
| December 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 791,197 |
| December 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 500,000 |
| December 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 2.29M |
| December 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 924 |
| December 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 33 |
| December 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 888 |
| December 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 48 |
| December 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 2,358 |
| December 16, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.24 | 4.77M |
| December 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 191,239 |
| December 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.27M |
| December 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.27M |
| December 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 72,630 |
| December 09, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 1.8M |
| December 08, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.24 | 404 |
| December 05, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 2,333 |
| December 04, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 5,629 |
| December 03, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.96M |
| December 02, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 391,129 |
| December 01, 2025 | 0.26 | 0.26 | 0.26 | 0.28 | 0.26 | 391,129 |
| November 28, 2025 | 0.26 | 0.26 | 0.26 | 0.28 | 0.24 | 1.29M |
| November 27, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.25 | 4.8M |
| November 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | 1.4M |