3.38
+0.06(+1.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.35 | 3.38 | 3.38 | 3.5 | 3.3 | 10.58M |
| February 19, 2026 | 3.45 | 3.32 | 3.32 | 3.5 | 3.3 | 6.71M |
| February 18, 2026 | 3.3 | 3.5 | 3.5 | 3.6 | 3.27 | 10.7M |
| February 17, 2026 | 3.7 | 3.3 | 3.3 | 3.8 | 3.27 | 12.6M |
| February 16, 2026 | 3.2 | 3.7 | 3.7 | 4 | 3.1 | 31.65M |
| February 13, 2026 | 3 | 3.24 | 3.24 | 3.4 | 3 | 20.91M |
| February 12, 2026 | 3.7 | 3.02 | 3.02 | 3.9 | 3 | 46.09M |
| February 11, 2026 | 3.9 | 3.55 | 3.55 | 3.9 | 3.3 | 53.79M |
| February 10, 2026 | 4.05 | 3.82 | 3.82 | 4.4 | 3.6 | 73.56M |
| February 09, 2026 | 3.54 | 4 | 4 | 4.1 | 3.4 | 78.21M |
| February 06, 2026 | 3.05 | 3.5 | 3.5 | 3.7 | 2.94 | 61.02M |
| February 05, 2026 | 3.35 | 3 | 3 | 3.39 | 2.7 | 60.65M |
| February 04, 2026 | 2.96 | 3 | 3 | 3.4 | 2.8 | 58.16M |
| February 03, 2026 | 2.55 | 2.9 | 2.9 | 3.1 | 2.5 | 76.32M |
| February 02, 2026 | 2 | 2.5 | 2.5 | 2.6 | 1.9 | 36.9M |
| January 30, 2026 | 2.2 | 2.1 | 2.1 | 2.3 | 1.9 | 25.32M |
| January 29, 2026 | 2.5 | 2.26 | 2.26 | 2.7 | 2.1 | 45.81M |
| January 28, 2026 | 2.2 | 2.3 | 2.3 | 2.7 | 2 | 78.72M |
| January 27, 2026 | 1.9 | 2.1 | 2.1 | 2.1 | 1.8 | 31.12M |
| January 26, 2026 | 1.68 | 1.9 | 1.9 | 1.95 | 1.65 | 46.12M |
| January 23, 2026 | 1.53 | 1.68 | 1.68 | 1.75 | 1.5 | 38.97M |
| January 22, 2026 | 1.34 | 1.5 | 1.5 | 1.55 | 1.3 | 24M |
| January 21, 2026 | 1.35 | 1.3 | 1.3 | 1.4 | 1.25 | 24.83M |
| January 20, 2026 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 3.97M |
| January 19, 2026 | 1.3 | 1.35 | 1.35 | 1.4 | 1.25 | 10.76M |
| January 16, 2026 | 1.4 | 1.38 | 1.38 | 1.45 | 1.3 | 9.63M |
| January 15, 2026 | 1.53 | 1.38 | 1.38 | 1.55 | 1.37 | 13.23M |
| January 14, 2026 | 1.4 | 1.5 | 1.5 | 1.6 | 1.37 | 12.57M |
| January 13, 2026 | 1.45 | 1.4 | 1.4 | 1.5 | 1.34 | 9.15M |
| January 12, 2026 | 1.44 | 1.45 | 1.45 | 1.5 | 1.37 | 5.94M |
| January 09, 2026 | 1.45 | 1.5 | 1.5 | 1.5 | 1.3 | 7.85M |
| January 08, 2026 | 1.43 | 1.38 | 1.38 | 1.5 | 1.3 | 6.13M |
| January 07, 2026 | 1.35 | 1.43 | 1.43 | 1.5 | 1.3 | 9.51M |
| January 06, 2026 | 1.38 | 1.35 | 1.35 | 1.46 | 1.3 | 9.26M |
| January 05, 2026 | 1.4 | 1.38 | 1.38 | 1.45 | 1.3 | 12.68M |
| January 02, 2026 | 1.43 | 1.4 | 1.4 | 1.5 | 1.35 | 9.56M |
| December 31, 2025 | 1.43 | 1.43 | 1.43 | 1.5 | 1.35 | 4.09M |
| December 30, 2025 | 1.45 | 1.43 | 1.43 | 1.5 | 1.35 | 5.97M |
| December 29, 2025 | 1.4 | 1.45 | 1.45 | 1.5 | 1.35 | 6.03M |
| December 24, 2025 | 1.35 | 1.4 | 1.4 | 1.5 | 1.3 | 7.44M |
| December 23, 2025 | 1.38 | 1.35 | 1.35 | 1.4 | 1.3 | 10.88M |
| December 22, 2025 | 1.43 | 1.35 | 1.35 | 1.5 | 1.3 | 21.6M |
| December 19, 2025 | 1.25 | 1.4 | 1.4 | 1.5 | 1.17 | 54.34M |
| December 18, 2025 | 1.15 | 1.25 | 1.25 | 1.3 | 1.1 | 15.78M |
| December 17, 2025 | 1.13 | 1.15 | 1.15 | 1.2 | 1.05 | 11.3M |
| December 16, 2025 | 1.15 | 1.13 | 1.13 | 1.2 | 1 | 26.07M |
| December 15, 2025 | 1.23 | 1.2 | 1.2 | 1.3 | 1.13 | 8.54M |
| December 12, 2025 | 1.25 | 1.23 | 1.23 | 1.35 | 1.15 | 10.49M |
| December 11, 2025 | 1.35 | 1.25 | 1.3 | 1.4 | 1.15 | 18.07M |
| December 10, 2025 | 1.45 | 1.3 | 1.3 | 1.45 | 1.25 | 18.47M |
| December 09, 2025 | 1.21 | 1.35 | 1.35 | 1.4 | 1.15 | 18.44M |
| December 08, 2025 | 1.38 | 1.25 | 1.25 | 1.45 | 1.2 | 17.1M |
| December 05, 2025 | 1.26 | 1.38 | 1.38 | 1.5 | 1.15 | 22.31M |
| December 04, 2025 | 1.17 | 1.25 | 1.25 | 1.3 | 1.1 | 15.59M |
| December 03, 2025 | 1.02 | 1.17 | 1.17 | 1.35 | 0.95 | 25.65M |
| December 02, 2025 | 1.22 | 1.02 | 1.02 | 1.25 | 0.95 | 49.58M |
| December 01, 2025 | 1.27 | 1.17 | 1.17 | 1.3 | 1 | 73.96M |
| November 28, 2025 | 1.3 | 1.25 | 1.25 | 1.58 | 1.2 | 36.09M |
| November 27, 2025 | 1.48 | 1.29 | 1.29 | 1.55 | 1.26 | 50.89M |
| November 26, 2025 | 1.5 | 1.5 | 1.5 | 1.55 | 1.4 | 19.16M |