1.13
-0.025(-2.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.15 | 1.13 | 1.13 | 1.2 | 1.11 | 3.99M |
| February 19, 2026 | 1.2 | 1.15 | 1.15 | 1.3 | 1.14 | 2.71M |
| February 18, 2026 | 1.18 | 1.2 | 1.2 | 1.3 | 1.17 | 4.35M |
| February 17, 2026 | 1.35 | 1.18 | 1.18 | 1.39 | 1.17 | 20.24M |
| February 16, 2026 | 1.2 | 1.35 | 1.35 | 1.4 | 1.15 | 14.96M |
| February 13, 2026 | 1.05 | 1.17 | 1.17 | 1.25 | 1 | 21.36M |
| February 12, 2026 | 1.1 | 1.05 | 1.05 | 1.15 | 1.02 | 4.04M |
| February 11, 2026 | 1.13 | 1.1 | 1.1 | 1.15 | 1.1 | 3.01M |
| February 10, 2026 | 1.1 | 1.13 | 1.13 | 1.3 | 1.1 | 10.83M |
| February 09, 2026 | 1 | 1.1 | 1.1 | 1.15 | 1 | 10.2M |
| February 06, 2026 | 1.1 | 1 | 1 | 1.1 | 0.94 | 8.27M |
| February 05, 2026 | 1.02 | 1.08 | 1.08 | 1.13 | 0.93 | 19.52M |
| February 04, 2026 | 1.2 | 1.05 | 1.05 | 1.29 | 0.96 | 23.7M |
| February 03, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 0.9 | 98.1M |
| February 02, 2026 | 1.6 | 1.5 | 1.5 | 1.6 | 1.41 | 7.86M |
| January 30, 2026 | 1.73 | 1.65 | 1.65 | 1.75 | 1.52 | 7.19M |
| January 29, 2026 | 1.7 | 1.73 | 1.73 | 1.9 | 1.65 | 13.95M |
| January 28, 2026 | 1.7 | 1.68 | 1.68 | 1.88 | 1.62 | 10.29M |
| January 27, 2026 | 1.8 | 1.7 | 1.7 | 1.86 | 1.62 | 7.84M |
| January 26, 2026 | 1.83 | 1.85 | 1.85 | 1.9 | 1.71 | 8.18M |
| January 23, 2026 | 1.9 | 1.83 | 1.83 | 2 | 1.72 | 4.54M |
| January 22, 2026 | 2.05 | 1.91 | 1.91 | 2.2 | 1.9 | 2.64M |
| January 21, 2026 | 1.95 | 2.07 | 2.07 | 2.2 | 1.8 | 2.8M |
| January 20, 2026 | 2 | 1.95 | 1.95 | 2.1 | 1.8 | 7.31M |
| January 19, 2026 | 2 | 2 | 2 | 2.1 | 1.9 | 3.81M |
| January 16, 2026 | 2.1 | 2.05 | 2.05 | 2.2 | 1.95 | 4.97M |
| January 15, 2026 | 1.95 | 2 | 2 | 2.2 | 1.9 | 2.17M |
| January 14, 2026 | 2 | 2.1 | 2.1 | 2.1 | 1.9 | 2.43M |
| January 13, 2026 | 2 | 2 | 2 | 2.1 | 1.87 | 2.79M |
| January 12, 2026 | 2.05 | 2 | 2 | 2.1 | 1.8 | 4.57M |
| January 09, 2026 | 2.15 | 2.06 | 2.06 | 2.2 | 1.9 | 3.58M |
| January 08, 2026 | 1.9 | 2.15 | 2.15 | 2.2 | 1.84 | 8.52M |
| January 07, 2026 | 1.95 | 1.8 | 1.8 | 1.98 | 1.73 | 7.1M |
| January 06, 2026 | 1.95 | 1.95 | 1.95 | 2.07 | 1.85 | 6.18M |
| January 05, 2026 | 2.1 | 1.95 | 1.95 | 2.2 | 1.88 | 5M |
| January 02, 2026 | 2.2 | 2.1 | 2.1 | 2.3 | 1.9 | 11.58M |
| December 31, 2025 | 2.4 | 2.2 | 2.2 | 2.47 | 2.2 | 6.11M |
| December 30, 2025 | 2.18 | 2.4 | 2.4 | 2.49 | 2.05 | 13M |
| December 29, 2025 | 1.95 | 2.15 | 2.15 | 2.3 | 1.7 | 16.14M |
| December 24, 2025 | 2 | 1.95 | 1.95 | 2.2 | 1.8 | 13.27M |
| December 23, 2025 | 1.6 | 1.42 | 1.42 | 2.15 | 1.42 | 14.72M |
| December 22, 2025 | 1.45 | 1.6 | 1.6 | 1.7 | 1.35 | 5.73M |
| December 19, 2025 | 1.45 | 1.5 | 1.5 | 1.5 | 1.3 | 8.01M |
| December 18, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.23 | 15.69M |
| December 17, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.41 | 5.26M |
| December 16, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.4 | 6.61M |
| December 15, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.4 | 3.69M |
| December 12, 2025 | 1.55 | 1.5 | 1.5 | 1.6 | 1.4 | 11.64M |
| December 11, 2025 | 1.65 | 1.57 | 1.57 | 1.69 | 1.52 | 12.56M |
| December 10, 2025 | 1.8 | 1.63 | 1.63 | 1.8 | 1.63 | 10.83M |
| December 09, 2025 | 1.9 | 1.75 | 1.75 | 1.9 | 1.5 | 46.56M |
| December 08, 2025 | 2.67 | 1.9 | 1.9 | 2.67 | 1.85 | 37.33M |
| December 05, 2025 | 2.65 | 2.55 | 2.55 | 2.8 | 2.5 | 3.81M |
| December 04, 2025 | 2.26 | 2.6 | 2.6 | 2.77 | 2.26 | 8.12M |
| December 03, 2025 | 2.5 | 2.3 | 2.3 | 2.6 | 2.2 | 5.86M |
| December 02, 2025 | 2.68 | 2.5 | 2.5 | 2.68 | 2.4 | 5.63M |
| December 01, 2025 | 2.5 | 2.7 | 2.7 | 2.8 | 2.3 | 14.8M |
| November 28, 2025 | 2.05 | 2.5 | 2.5 | 2.58 | 1.91 | 17.98M |
| November 27, 2025 | 2.05 | 2.1 | 2.1 | 2.43 | 2 | 8.55M |
| November 26, 2025 | 2.1 | 2.05 | 2.05 | 2.2 | 1.93 | 9.37M |