9.42
-0.58(-5.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.5 | 10 | 10 | 11.9 | 8.38 | 6.99M |
| January 12, 2026 | 7.25 | 8.5 | 8.5 | 9.25 | 7 | 7.71M |
| January 09, 2026 | 8.5 | 7 | 7 | 8.5 | 6 | 7.71M |
| January 08, 2026 | 7.8 | 8.5 | 8.5 | 8.9 | 6.15 | 8.62M |
| January 07, 2026 | 10 | 7.25 | 7.25 | 11.4 | 7.25 | 11.09M |
| January 06, 2026 | 8.5 | 10 | 10 | 12.5 | 7.5 | 22.04M |
| January 05, 2026 | 4.35 | 7.63 | 7.63 | 10 | 4.35 | 26.23M |
| January 02, 2026 | 2 | 3.5 | 3.5 | 4.76 | 1.9 | 22.99M |
| December 31, 2025 | 0.75 | 1.9 | 1.9 | 1.9 | 0.7 | 18.76M |
| December 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.71M |
| December 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.71M |
| December 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | 60,000 |
| December 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.7 | 81 |
| December 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 341 |
| December 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | 76 |
| December 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | 359 |
| December 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2,100 |
| December 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | 150 |
| December 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 482,216 |
| December 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 490,827 |
| December 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | 17,222 |
| December 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 638,118 |
| December 09, 2025 | 0.9 | 0.78 | 0.78 | 0.94 | 0.75 | 638,118 |
| December 08, 2025 | 0.95 | 0.9 | 0.9 | 0.95 | 0.8 | 854,721 |
| December 05, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 12,264 |
| December 04, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0 |
| December 03, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 12,264 |
| December 02, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 876 |
| December 01, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 105,852 |
| November 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 899 |
| November 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 128 |
| November 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.57M |
| November 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | 111,904 |
| November 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 216 |
| November 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 466 |
| November 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | 150,000 |
| November 19, 2025 | 0.95 | 0.95 | 0.95 | 0.98 | 0.91 | 131,567 |
| November 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 350,000 |
| November 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | 25,000 |
| November 14, 2025 | 1 | 0.95 | 0.95 | 1 | 0.9 | 722,868 |
| November 13, 2025 | 1.05 | 1 | 1 | 1.34 | 0.9 | 2.3M |
| November 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | 100,000 |
| November 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1 | 115,000 |
| November 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 20,000 |
| November 07, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 100,000 |
| November 06, 2025 | 1.2 | 1.05 | 1.05 | 1.25 | 1.01 | 645,796 |
| November 05, 2025 | 1.12 | 1.2 | 1.2 | 1.68 | 1.12 | 3.07M |
| November 04, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2,190 |
| November 03, 2025 | 1.2 | 1.15 | 1.15 | 1.2 | 1 | 144,217 |
| October 31, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 140,000 |
| October 30, 2025 | 1.2 | 1.2 | 1.2 | 1.27 | 1.13 | 24,807 |
| October 29, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
| October 28, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 353,678 |
| October 27, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 162,344 |
| October 24, 2025 | 1.15 | 1.2 | 1.2 | 1.2 | 1.15 | 5,798 |
| October 23, 2025 | 1.2 | 1.19 | 1.19 | 1.2 | 1.19 | 62,000 |
| October 22, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 5,856 |
| October 21, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 5,856 |
| October 20, 2025 | 1.2 | 1.2 | 1.2 | 1.3 | 1.1 | 1,592 |
| October 17, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.15 | 50,000 |
