1.80
+0.1(+5.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.48 | 1.82 | 1.82 | 1.82 | 1.48 | 20,071 |
| January 12, 2026 | 1.8 | 1.7 | 1.7 | 2 | 1.48 | 193,542 |
| January 09, 2026 | 1.8 | 1.8 | 1.8 | 1.95 | 1.8 | 29,052 |
| January 08, 2026 | 1.8 | 1.8 | 1.8 | 2 | 1.6 | 5,333 |
| January 07, 2026 | 1.8 | 1.8 | 1.8 | 2 | 1.63 | 93,596 |
| January 06, 2026 | 1.8 | 1.8 | 1.8 | 2 | 1.7 | 181,000 |
| January 05, 2026 | 1.95 | 1.8 | 1.8 | 1.98 | 1.63 | 340,145 |
| January 02, 2026 | 2.15 | 1.95 | 1.95 | 2.15 | 1.85 | 275,884 |
| December 31, 2025 | 2.1 | 2.15 | 2.15 | 2.2 | 2 | 303,449 |
| December 30, 2025 | 2.1 | 2.1 | 2.1 | 2.16 | 2 | 105,243 |
| December 29, 2025 | 2.3 | 2.1 | 2.1 | 2.6 | 2 | 387,390 |
| December 24, 2025 | 2.25 | 2.3 | 2.3 | 3.25 | 2.08 | 1.04M |
| December 23, 2025 | 1.6 | 1.6 | 1.6 | 1.62 | 1.6 | 20,000 |
| December 22, 2025 | 1.55 | 1.6 | 1.6 | 1.64 | 1.5 | 60,860 |
| December 19, 2025 | 1.55 | 1.55 | 1.55 | 1.64 | 1.55 | 160,000 |
| December 18, 2025 | 1.6 | 1.55 | 1.55 | 1.66 | 1.5 | 140,000 |
| December 17, 2025 | 1.35 | 1.6 | 1.6 | 1.66 | 1.35 | 656,110 |
| December 16, 2025 | 1.25 | 1.35 | 1.35 | 1.35 | 1.01 | 158,670 |
| December 15, 2025 | 1.25 | 1.25 | 1.25 | 1.4 | 1.1 | 47,020 |
| December 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3,976 |
| December 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3,976 |
| December 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3,976 |
| December 09, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.07 | 284 |
| December 08, 2025 | 1.25 | 1.25 | 1.25 | 1.4 | 1.25 | 1,428 |
| December 05, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2,059 |
| December 04, 2025 | 1.4 | 1.25 | 1.25 | 1.4 | 1.25 | 142 |
| December 03, 2025 | 1.4 | 1.25 | 1.25 | 1.4 | 1.25 | 7,142 |
| December 02, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 560,000 |
| December 01, 2025 | 1.25 | 1.25 | 1.25 | 1.4 | 1.25 | 44,000 |
| November 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| November 27, 2025 | 1.3 | 1.25 | 1.07 | 1.3 | 1.07 | 357,763 |
| November 26, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.3 | 10,000 |
| November 25, 2025 | 1.75 | 1.4 | 1.4 | 1.75 | 1.3 | 158,933 |
| November 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.45 | 250,000 |
| November 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 38,976 |
| November 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 38,976 |
| November 19, 2025 | 1.49 | 1.55 | 1.55 | 1.55 | 1.49 | 2,688 |
| November 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 611,000 |
| November 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 715,000 |
| November 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.3 | 76,017 |
| November 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2,800 |
| November 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2,800 |
| November 11, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.49 | 10,334 |
| November 10, 2025 | 1.4 | 1.55 | 1.55 | 1.55 | 1.4 | 60,020 |
| November 07, 2025 | 1.47 | 1.4 | 1.4 | 1.47 | 1.4 | 90,060 |
| November 06, 2025 | 1.55 | 1.4 | 1.4 | 1.55 | 1.3 | 77,129 |
| November 05, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.3 | 35,244 |
| November 04, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 173,152 |
| November 03, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6,184 |
| October 31, 2025 | 1.55 | 1.55 | 1.55 | 1.3 | 1.3 | 5,602 |
| October 30, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.55 | 84 |
| October 29, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.55 | 16,402 |
| October 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 17,528 |
| October 27, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.55 | 1,252 |
| October 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31 | 20,000 |
| October 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 175,000 |
| October 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 175,000 |
| October 21, 2025 | 1.55 | 1.6 | 1.6 | 1.6 | 1.55 | 6,250 |
| October 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31 | 29 |
| October 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 236,250 |
