1.40
-0.05(-3.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.5 | 1.4 | 1.4 | 1.5 | 1.26 | 3.32M |
| February 19, 2026 | 1.5 | 1.45 | 1.45 | 1.5 | 1.4 | 444,654 |
| February 18, 2026 | 1.3 | 1.46 | 1.46 | 1.46 | 1.29 | 3.56M |
| February 17, 2026 | 1.5 | 1.43 | 1.43 | 1.5 | 1.35 | 2.06M |
| February 16, 2026 | 1.37 | 1.4 | 1.4 | 1.55 | 1.35 | 2.26M |
| February 13, 2026 | 1.5 | 1.5 | 1.5 | 1.55 | 1.4 | 3.6M |
| February 12, 2026 | 1.55 | 1.51 | 1.51 | 1.55 | 1.43 | 3.26M |
| February 11, 2026 | 1.55 | 1.5 | 1.5 | 1.55 | 1.43 | 1.91M |
| February 10, 2026 | 1.39 | 1.5 | 1.5 | 1.55 | 1.39 | 17.74M |
| February 09, 2026 | 1.21 | 1.36 | 1.36 | 1.4 | 1.2 | 8.57M |
| February 06, 2026 | 1.23 | 1.19 | 1.19 | 1.23 | 1.13 | 4.43M |
| February 05, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.17 | 2.86M |
| February 04, 2026 | 1.25 | 1.2 | 1.2 | 1.3 | 1.17 | 3.05M |
| February 03, 2026 | 1.15 | 1.2 | 1.2 | 1.25 | 1.13 | 4.97M |
| February 02, 2026 | 1.15 | 1.13 | 1.13 | 1.15 | 1 | 2.38M |
| January 30, 2026 | 0.98 | 1.1 | 1.1 | 1.15 | 0.98 | 1.89M |
| January 29, 2026 | 1.15 | 1.1 | 1.1 | 1.15 | 1.05 | 2.25M |
| January 28, 2026 | 1.15 | 1.08 | 1.08 | 1.15 | 1 | 822,711 |
| January 27, 2026 | 1.1 | 1.1 | 1.12 | 1.15 | 1.05 | 4.64M |
| January 26, 2026 | 1.01 | 1.08 | 1.08 | 1.1 | 0.96 | 8.71M |
| January 23, 2026 | 1.04 | 1 | 1 | 1.04 | 0.96 | 1.5M |
| January 22, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 0.96 | 3.78M |
| January 21, 2026 | 1.04 | 0.98 | 0.98 | 1.04 | 0.96 | 587,493 |
| January 20, 2026 | 1.02 | 1.05 | 1.05 | 1.25 | 0.95 | 1.8M |
| January 19, 2026 | 1 | 1.05 | 1.05 | 1.05 | 0.95 | 7.04M |
| January 16, 2026 | 1 | 1 | 1 | 1 | 0.92 | 201,780 |
| January 15, 2026 | 0.96 | 1.01 | 1.01 | 1.03 | 0.96 | 4.94M |
| January 14, 2026 | 0.92 | 0.92 | 0.92 | 0.97 | 0.92 | 434,621 |
| January 13, 2026 | 1 | 0.95 | 0.95 | 1.05 | 0.86 | 3.71M |
| January 12, 2026 | 0.92 | 1 | 1 | 1.05 | 0.92 | 3.24M |
| January 09, 2026 | 1.03 | 0.98 | 0.98 | 1.05 | 0.9 | 251,659 |
| January 08, 2026 | 0.92 | 1 | 1 | 1.02 | 0.9 | 6.93M |
| January 07, 2026 | 0.84 | 0.95 | 0.95 | 1 | 0.84 | 2.86M |
| January 06, 2026 | 0.99 | 0.93 | 0.93 | 1 | 0.8 | 4.75M |
| January 05, 2026 | 0.9 | 1 | 1 | 1 | 0.8 | 9.27M |
| January 02, 2026 | 0.77 | 0.89 | 0.89 | 0.97 | 0.77 | 390,549 |
| December 31, 2025 | 0.88 | 0.9 | 0.9 | 0.95 | 0.82 | 8M |
| December 30, 2025 | 0.78 | 0.85 | 0.85 | 0.87 | 0.78 | 1.18M |
| December 29, 2025 | 0.74 | 0.82 | 0.82 | 0.88 | 0.73 | 11.07M |
| December 24, 2025 | 0.69 | 0.71 | 0.71 | 0.74 | 0.69 | 1.31M |
| December 23, 2025 | 0.69 | 0.66 | 0.66 | 0.69 | 0.61 | 165,516 |
| December 22, 2025 | 0.68 | 0.67 | 0.67 | 0.7 | 0.63 | 1.34M |
| December 19, 2025 | 0.62 | 0.66 | 0.66 | 0.7 | 0.62 | 635,821 |
| December 18, 2025 | 0.62 | 0.68 | 0.68 | 0.7 | 0.62 | 1.28M |
| December 17, 2025 | 0.68 | 0.66 | 0.66 | 0.68 | 0.63 | 74,998 |
| December 16, 2025 | 0.68 | 0.66 | 0.66 | 0.69 | 0.61 | 34,656 |
| December 15, 2025 | 0.68 | 0.66 | 0.66 | 0.69 | 0.66 | 440,548 |
| December 12, 2025 | 0.68 | 0.65 | 0.65 | 0.68 | 0.65 | 42,600 |
| December 11, 2025 | 0.69 | 0.67 | 0.67 | 0.7 | 0.64 | 521,489 |
| December 10, 2025 | 0.65 | 0.67 | 0.67 | 0.69 | 0.6 | 1.96M |
| December 09, 2025 | 0.65 | 0.64 | 0.64 | 0.66 | 0.6 | 525,329 |
| December 08, 2025 | 0.67 | 0.64 | 0.64 | 0.7 | 0.59 | 63,216 |
| December 05, 2025 | 0.59 | 0.63 | 0.63 | 0.63 | 0.59 | 32,152 |
| December 04, 2025 | 0.6 | 0.63 | 0.63 | 0.63 | 0.6 | 504 |
| December 03, 2025 | 0.58 | 0.6 | 0.6 | 0.62 | 0.58 | 11.98M |
| December 02, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.56 | 519,825 |
| December 01, 2025 | 0.58 | 0.57 | 0.57 | 0.67 | 0.56 | 892,745 |
| November 28, 2025 | 0.58 | 0.63 | 0.63 | 0.63 | 0.58 | 229,129 |
| November 27, 2025 | 0.57 | 0.6 | 0.6 | 0.6 | 0.57 | 528,686 |
| November 26, 2025 | 0.56 | 0.59 | 0.59 | 0.6 | 0.56 | 44,330 |