1.03
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.02 | 1.02 | 1.02 | 1.1 | 0.95 | 730,099 |
| February 19, 2026 | 0.98 | 1.02 | 1.02 | 1.1 | 0.95 | 1.85M |
| February 18, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 1.55M |
| February 17, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 7.15M |
| February 16, 2026 | 1 | 0.97 | 0.97 | 1.1 | 0.9 | 5.45M |
| February 13, 2026 | 1.05 | 1 | 1 | 1.1 | 0.9 | 3M |
| February 12, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 1.02M |
| February 11, 2026 | 1.1 | 1.07 | 1.07 | 1.2 | 1 | 6.28M |
| February 10, 2026 | 1.02 | 1.15 | 1.15 | 1.3 | 1 | 20.49M |
| February 09, 2026 | 1.11 | 1.02 | 1.02 | 1.2 | 0.8 | 40.17M |
| February 06, 2026 | 2.1 | 2 | 2 | 2.4 | 1.9 | 2.6M |
| February 05, 2026 | 2.3 | 2.3 | 2.3 | 2.5 | 2.1 | 226,440 |
| February 04, 2026 | 2.2 | 2.3 | 2.3 | 2.5 | 2.1 | 840,663 |
| February 03, 2026 | 2.15 | 2.2 | 2.2 | 2.3 | 2.1 | 1.21M |
| February 02, 2026 | 2.15 | 2.15 | 2.15 | 2.2 | 2.1 | 1.09M |
| January 30, 2026 | 2.25 | 2.15 | 2.15 | 2.3 | 2.1 | 2.36M |
| January 29, 2026 | 2.2 | 2.25 | 2.25 | 2.3 | 2.1 | 3.63M |
| January 28, 2026 | 2.25 | 2.2 | 2.2 | 2.3 | 2.1 | 1.37M |
| January 27, 2026 | 2.45 | 2.25 | 2.25 | 2.5 | 2 | 7.45M |
| January 26, 2026 | 2.55 | 2.45 | 2.45 | 2.6 | 2.2 | 3.07M |
| January 23, 2026 | 2.7 | 2.55 | 2.55 | 2.9 | 2.2 | 8.06M |
| January 22, 2026 | 2.9 | 2.8 | 2.8 | 3.1 | 2.8 | 1.77M |
| January 21, 2026 | 2.95 | 2.9 | 2.9 | 3.1 | 2.8 | 1.88M |
| January 20, 2026 | 2.9 | 2.95 | 2.95 | 3.1 | 2.8 | 1.05M |
| January 19, 2026 | 2.83 | 2.9 | 2.9 | 3 | 2.8 | 768,713 |
| January 16, 2026 | 2.9 | 2.87 | 2.87 | 3 | 2.8 | 981,080 |
| January 15, 2026 | 2.83 | 2.9 | 2.9 | 3.1 | 2.76 | 2.61M |
| January 14, 2026 | 2.88 | 2.85 | 2.85 | 2.9 | 2.75 | 3.58M |
| January 13, 2026 | 3 | 2.88 | 2.88 | 3.1 | 2.75 | 4.3M |
| January 12, 2026 | 3 | 3 | 3 | 3.1 | 2.9 | 1.74M |
| January 09, 2026 | 3 | 3 | 3 | 3.1 | 2.9 | 4.61M |
| January 08, 2026 | 3.05 | 3 | 3 | 3.1 | 2.9 | 3.2M |
| January 07, 2026 | 3.05 | 3.05 | 3.05 | 3.1 | 3 | 1.58M |
| January 06, 2026 | 3.1 | 3.05 | 3.05 | 3.2 | 2.9 | 9.51M |
| January 05, 2026 | 2.95 | 2.95 | 2.95 | 3.1 | 2.8 | 2.64M |
| January 02, 2026 | 3.05 | 2.95 | 2.95 | 3.1 | 2.88 | 3.07M |
| December 31, 2025 | 3.6 | 3.05 | 3.05 | 3.7 | 3 | 5.54M |
| December 30, 2025 | 2.85 | 3.6 | 3.6 | 4.3 | 2.8 | 9.12M |
| December 29, 2025 | 2.25 | 2.85 | 2.85 | 3.2 | 2.1 | 6.15M |
| December 24, 2025 | 2.2 | 2.25 | 2.25 | 2.5 | 2.1 | 1.32M |
| December 23, 2025 | 1.92 | 2.2 | 2.2 | 2.5 | 1.9 | 3.39M |
| December 22, 2025 | 1.95 | 2 | 2 | 2.1 | 1.8 | 946,829 |
| December 19, 2025 | 1.95 | 1.9 | 1.9 | 2.02 | 1.8 | 1.66M |
| December 18, 2025 | 1.88 | 1.95 | 1.95 | 2.1 | 1.75 | 2.42M |
| December 17, 2025 | 1.83 | 1.75 | 1.75 | 2 | 1.75 | 2.35M |
| December 16, 2025 | 1.83 | 1.83 | 1.83 | 1.9 | 1.75 | 2.58M |
| December 15, 2025 | 1.95 | 1.83 | 1.83 | 2.1 | 1.75 | 2.5M |
| December 12, 2025 | 1.85 | 1.95 | 1.95 | 2.1 | 1.75 | 17.45M |
| December 11, 2025 | 1.83 | 1.79 | 1.79 | 1.9 | 1.79 | 9.8M |
| December 10, 2025 | 1.83 | 1.83 | 1.83 | 1.85 | 1.8 | 816,905 |
| December 09, 2025 | 1.83 | 1.83 | 1.83 | 1.85 | 1.8 | 824,535 |
| December 08, 2025 | 1.85 | 1.83 | 1.83 | 1.95 | 1.8 | 8.97M |
| December 05, 2025 | 1.9 | 1.85 | 1.85 | 2 | 1.8 | 5.47M |
| December 04, 2025 | 2.42 | 1.93 | 1.93 | 2.6 | 1.8 | 12.73M |
| December 03, 2025 | 2.5 | 2.5 | 2.5 | 2.6 | 2.4 | 276,343 |
| December 02, 2025 | 2.52 | 2.5 | 2.5 | 2.6 | 2.41 | 2.4M |
| December 01, 2025 | 2.45 | 2.5 | 2.5 | 2.6 | 2.4 | 132,832 |
| November 28, 2025 | 2.5 | 2.45 | 2.45 | 2.6 | 2.4 | 877,232 |
| November 27, 2025 | 2.5 | 2.5 | 2.5 | 2.6 | 2.41 | 2.08M |
| November 26, 2025 | 2.4 | 2.5 | 2.5 | 2.56 | 2.4 | 371,726 |