1.45
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.45 | 1.3 | 1.3 | 1.5 | 1.3 | 22,584 |
| February 19, 2026 | 1.45 | 1.45 | 1.45 | 1.6 | 1.3 | 108,731 |
| February 18, 2026 | 1.4 | 1.45 | 1.45 | 1.6 | 1.3 | 592,895 |
| February 17, 2026 | 1.6 | 1.4 | 1.4 | 1.79 | 1.3 | 380,970 |
| February 16, 2026 | 1.4 | 1.6 | 1.6 | 1.8 | 1.3 | 861,205 |
| February 13, 2026 | 1.25 | 1.4 | 1.4 | 1.5 | 1.2 | 550,370 |
| February 12, 2026 | 1.4 | 1.25 | 1.25 | 1.4 | 1.1 | 224,093 |
| February 11, 2026 | 1.01 | 1.25 | 1.1 | 1.4 | 0.9 | 836,055 |
| February 10, 2026 | 0.85 | 1.1 | 1.1 | 1.1 | 0.8 | 287,397 |
| February 09, 2026 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 318,701 |
| February 06, 2026 | 0.8 | 0.85 | 0.85 | 0.9 | 0.8 | 140,048 |
| February 05, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.8 | 30,000 |
| February 04, 2026 | 0.8 | 0.8 | 0.8 | 0.8 | 0.7 | 38,490 |
| February 03, 2026 | 0.75 | 0.8 | 0.8 | 0.8 | 0.7 | 183,168 |
| February 02, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.7 | 23,310 |
| January 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 50,377 |
| January 29, 2026 | 0.75 | 0.75 | 0.75 | 0.8 | 0.7 | 50,377 |
| January 28, 2026 | 0.75 | 0.75 | 0.75 | 0.8 | 0.7 | 18,442 |
| January 27, 2026 | 0.8 | 0.75 | 0.75 | 0.8 | 0.75 | 398 |
| January 26, 2026 | 0.75 | 0.75 | 0.75 | 0.8 | 0.7 | 31,226 |
| January 23, 2026 | 0.75 | 0.75 | 0.75 | 0.8 | 0.7 | 53,467 |
| January 22, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | 110 |
| January 21, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.36M |
| January 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.7 | 84,416 |
| January 19, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 9.23M |
| January 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 9.23M |
| January 15, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | 636,896 |
| January 14, 2026 | 0.75 | 0.72 | 0.72 | 0.75 | 0.72 | 3,968 |
| January 13, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 41,796 |
| January 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 41,796 |
| January 09, 2026 | 0.75 | 0.75 | 0.75 | 0.78 | 0.75 | 83,592 |
| January 08, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.79M |
| January 07, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.79M |
| January 06, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.79M |
| January 05, 2026 | 0.7 | 0.75 | 0.75 | 0.78 | 0.7 | 252,438 |
| January 02, 2026 | 0.7 | 0.7 | 0.7 | 0.8 | 0.7 | 149,998 |
| December 31, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 725,000 |
| December 30, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 725,000 |
| December 29, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.6 | 50,000 |
| December 24, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 1.41M |
| December 23, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 1.41M |
| December 22, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 1.44M |
| December 19, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.6 | 60,000 |
| December 18, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 1.26M |
| December 17, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 1.26M |
| December 16, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 1.26M |
| December 15, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 1.26M |
| December 12, 2025 | 0.7 | 0.63 | 0.63 | 0.7 | 0.63 | 90,000 |
| December 11, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 703,612 |
| December 10, 2025 | 0.7 | 0.7 | 0.7 | 0.78 | 0.6 | 26,764 |
| December 09, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 3.72M |
| December 08, 2025 | 0.65 | 0.7 | 0.7 | 0.7 | 0.65 | 0 |
| December 05, 2025 | 0.5 | 0.65 | 0.65 | 0.75 | 0.5 | 817,966 |
| December 04, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.36M |
| December 03, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.05M |
| December 02, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.97M |
| December 01, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.11M |
| November 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.5 | 153,824 |
| November 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.5M |
| November 26, 2025 | 0.55 | 0.65 | 0.65 | 0.8 | 0.5 | 1.46M |