1.20
-0.025(-2.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 1.15 | 7.29M |
| February 19, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.2 | 9.45M |
| February 18, 2026 | 1.2 | 1.23 | 1.23 | 1.3 | 1.15 | 31.63M |
| February 17, 2026 | 1.1 | 1.05 | 1.05 | 1.13 | 1.05 | 2.47M |
| February 16, 2026 | 1.13 | 1.15 | 1.15 | 1.15 | 1.05 | 3.7M |
| February 13, 2026 | 1.07 | 1.13 | 1.13 | 1.16 | 1.07 | 10.68M |
| February 12, 2026 | 1.13 | 1.1 | 1.1 | 1.15 | 1.05 | 13.89M |
| February 11, 2026 | 1.02 | 1.13 | 1.13 | 1.15 | 1 | 4.84M |
| February 10, 2026 | 0.98 | 1.02 | 1.02 | 1.06 | 0.95 | 4.07M |
| February 09, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 522,595 |
| February 06, 2026 | 0.98 | 0.98 | 0.98 | 1.04 | 0.97 | 2.75M |
| February 05, 2026 | 0.98 | 1 | 1 | 1 | 0.96 | 1.16M |
| February 04, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.92 | 15.22M |
| February 03, 2026 | 1 | 1.03 | 1.03 | 1.05 | 0.96 | 9.99M |
| February 02, 2026 | 1.03 | 1.02 | 1.02 | 1.05 | 1 | 8.49M |
| January 30, 2026 | 1.05 | 1.02 | 1.02 | 1.1 | 1.02 | 9.91M |
| January 29, 2026 | 1.08 | 1.05 | 1.05 | 1.1 | 1 | 12.65M |
| January 28, 2026 | 1.13 | 1.08 | 1.08 | 1.15 | 1.05 | 11.3M |
| January 27, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.1 | 3.48M |
| January 26, 2026 | 1.23 | 1.13 | 1.13 | 1.25 | 1.1 | 7.79M |
| January 23, 2026 | 1.25 | 1.23 | 1.23 | 1.27 | 1.16 | 2.57M |
| January 22, 2026 | 1.2 | 1.25 | 1.25 | 1.27 | 1.18 | 2.78M |
| January 21, 2026 | 1.18 | 1.2 | 1.2 | 1.25 | 1.15 | 4.16M |
| January 20, 2026 | 1.13 | 1.18 | 1.18 | 1.2 | 1.05 | 5.62M |
| January 19, 2026 | 1.15 | 1.13 | 1.13 | 1.25 | 1.08 | 8.3M |
| January 16, 2026 | 1.13 | 1.15 | 1.15 | 1.2 | 1.1 | 4.59M |
| January 15, 2026 | 1.18 | 1.13 | 1.13 | 1.2 | 1.1 | 4.38M |
| January 14, 2026 | 1.18 | 1.2 | 1.2 | 1.2 | 1.15 | 656,824 |
| January 13, 2026 | 1.26 | 1.18 | 1.18 | 1.26 | 1.15 | 21.78M |
| January 12, 2026 | 1.2 | 1.25 | 1.25 | 1.29 | 1.15 | 2.73M |
| January 09, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 1.17 | 2.23M |
| January 08, 2026 | 1.2 | 1.2 | 1.2 | 1.3 | 1.15 | 5.77M |
| January 07, 2026 | 1.1 | 1.2 | 1.2 | 1.28 | 1.1 | 6.32M |
| January 06, 2026 | 1.05 | 1.1 | 1.1 | 1.15 | 1 | 9.94M |
| January 05, 2026 | 1.1 | 1.02 | 1.02 | 1.15 | 1 | 4.9M |
| January 02, 2026 | 1.15 | 1.1 | 1.1 | 1.15 | 1 | 860,687 |
| December 31, 2025 | 1.08 | 1.08 | 1.08 | 1.15 | 1 | 440,427 |
| December 30, 2025 | 1.08 | 1.08 | 1.08 | 1.15 | 1 | 1.19M |
| December 29, 2025 | 1.05 | 1.08 | 1.08 | 1.1 | 1 | 2.05M |
| December 24, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 641,479 |
| December 23, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 2.16M |
| December 22, 2025 | 1.05 | 1.05 | 1.05 | 1.09 | 1 | 1.35M |
| December 19, 2025 | 1.02 | 1.05 | 1.05 | 1.1 | 0.95 | 5.11M |
| December 18, 2025 | 1.08 | 1.02 | 1.02 | 1.1 | 1 | 7.47M |
| December 17, 2025 | 1.13 | 1.08 | 1.08 | 1.15 | 1 | 18.81M |
| December 16, 2025 | 1.3 | 1.13 | 1.13 | 1.35 | 1.1 | 12.86M |
| December 15, 2025 | 1.25 | 1.3 | 1.3 | 1.39 | 1.25 | 12.09M |
| December 12, 2025 | 1.44 | 1.25 | 1.25 | 1.44 | 1.2 | 36.34M |
| December 11, 2025 | 1.15 | 1.3 | 1.3 | 1.35 | 1.1 | 36.3M |
| December 10, 2025 | 0.93 | 1.15 | 1.15 | 1.22 | 0.9 | 31.49M |
| December 09, 2025 | 0.93 | 0.9 | 0.9 | 0.95 | 0.9 | 7.92M |
| December 08, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 3.76M |
| December 05, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 4.87M |
| December 04, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 2.86M |
| December 03, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.91 | 2.6M |
| December 02, 2025 | 0.94 | 0.93 | 0.93 | 0.95 | 0.9 | 3.38M |
| December 01, 2025 | 0.94 | 0.94 | 0.94 | 0.95 | 0.9 | 6.45M |
| November 28, 2025 | 0.94 | 0.94 | 0.94 | 0.95 | 0.94 | 6.42M |
| November 27, 2025 | 0.93 | 0.94 | 0.94 | 0.95 | 0.9 | 5.44M |
| November 26, 2025 | 0.98 | 0.95 | 0.95 | 1 | 0.9 | 1.7M |