1.03
-0.069(-6.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1.02 | 1.02 | 1.02 | 1.1 | 0.95 | 1.61M |
| January 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.95 | 507,004 |
| January 12, 2026 | 1.02 | 0.95 | 0.95 | 1.1 | 0.9 | 1.36M |
| January 09, 2026 | 1.02 | 0.94 | 0.94 | 1.1 | 0.94 | 2.91M |
| January 08, 2026 | 1.02 | 1.02 | 1.02 | 1.1 | 0.95 | 988,391 |
| January 07, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.97 | 1.66M |
| January 06, 2026 | 1.02 | 1.02 | 1.02 | 1.04 | 0.95 | 2.58M |
| January 05, 2026 | 1.02 | 0.95 | 0.95 | 1.1 | 0.95 | 5.87M |
| January 02, 2026 | 1.02 | 1.02 | 1.02 | 1.05 | 0.98 | 2.02M |
| December 31, 2025 | 1.02 | 1.1 | 1.1 | 1.1 | 0.98 | 379,073 |
| December 30, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 0.95 | 2.77M |
| December 29, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 0.96 | 335,164 |
| December 24, 2025 | 1.02 | 1.02 | 1.02 | 1.1 | 0.95 | 462,753 |
| December 23, 2025 | 1.02 | 1.02 | 1.02 | 1.1 | 0.95 | 760,004 |
| December 22, 2025 | 1.05 | 1.02 | 1.02 | 1.1 | 0.95 | 2.19M |
| December 19, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 679,899 |
| December 18, 2025 | 1.08 | 1.05 | 1.05 | 1.12 | 1 | 2.03M |
| December 17, 2025 | 1.08 | 1.02 | 1.02 | 1.15 | 1 | 415,790 |
| December 16, 2025 | 1.08 | 1.08 | 1.08 | 1.12 | 1 | 1.58M |
| December 15, 2025 | 1.05 | 1 | 1 | 1.15 | 1 | 4.87M |
| December 12, 2025 | 1 | 1.05 | 1.05 | 1.1 | 0.95 | 4.12M |
| December 11, 2025 | 1.15 | 0.93 | 0.93 | 1.2 | 0.93 | 9.01M |
| December 10, 2025 | 1.2 | 1.15 | 1.15 | 1.3 | 1.1 | 11.58M |
| December 09, 2025 | 0.95 | 1.24 | 1.24 | 1.3 | 0.9 | 23.01M |
| December 08, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.85 | 5.83M |
| December 05, 2025 | 0.94 | 0.88 | 0.88 | 0.94 | 0.85 | 3.97M |
| December 04, 2025 | 0.9 | 0.9 | 0.9 | 0.95 | 0.8 | 5.13M |
| December 03, 2025 | 0.84 | 0.85 | 0.85 | 0.9 | 0.8 | 4.73M |
| December 02, 2025 | 0.75 | 0.85 | 0.85 | 0.95 | 0.7 | 14.42M |
| December 01, 2025 | 0.73 | 0.73 | 0.73 | 0.75 | 0.72 | 597,767 |
| November 28, 2025 | 0.68 | 0.73 | 0.73 | 0.75 | 0.65 | 2.15M |
| November 27, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.65 | 6.91M |
| November 26, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.65 | 288,495 |
| November 25, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.65 | 2.01M |
| November 24, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.65 | 731,972 |
| November 21, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.65 | 2.43M |
| November 20, 2025 | 0.7 | 0.66 | 0.66 | 0.75 | 0.65 | 594,829 |
| November 19, 2025 | 0.65 | 0.7 | 0.7 | 0.75 | 0.65 | 3.76M |
| November 18, 2025 | 0.65 | 0.65 | 0.65 | 0.67 | 0.62 | 337,547 |
| November 17, 2025 | 0.65 | 0.6 | 0.6 | 0.68 | 0.6 | 4.04M |
| November 14, 2025 | 0.62 | 0.65 | 0.65 | 0.65 | 0.6 | 1.14M |
| November 13, 2025 | 0.65 | 0.65 | 0.65 | 0.68 | 0.6 | 3.65M |
| November 12, 2025 | 0.69 | 0.6 | 0.6 | 0.7 | 0.6 | 956,232 |
| November 11, 2025 | 0.65 | 0.65 | 0.65 | 0.69 | 0.6 | 903,639 |
| November 10, 2025 | 0.63 | 0.65 | 0.65 | 0.7 | 0.55 | 3.41M |
| November 07, 2025 | 0.6 | 0.63 | 0.63 | 0.68 | 0.55 | 1.66M |
| November 06, 2025 | 0.55 | 0.61 | 0.61 | 0.65 | 0.55 | 2.8M |
| November 05, 2025 | 0.6 | 0.6 | 0.6 | 0.65 | 0.55 | 395,924 |
| November 04, 2025 | 0.64 | 0.6 | 0.6 | 0.64 | 0.55 | 2.79M |
| November 03, 2025 | 0.6 | 0.6 | 0.6 | 0.65 | 0.55 | 2.13M |
| October 31, 2025 | 0.65 | 0.6 | 0.6 | 0.65 | 0.55 | 688,968 |
| October 30, 2025 | 0.57 | 0.6 | 0.6 | 0.65 | 0.55 | 3.96M |
| October 29, 2025 | 0.57 | 0.57 | 0.57 | 0.6 | 0.57 | 1.91M |
| October 28, 2025 | 0.6 | 0.57 | 0.57 | 0.6 | 0.55 | 5.42M |
| October 27, 2025 | 0.6 | 0.6 | 0.6 | 0.63 | 0.56 | 784,280 |
| October 24, 2025 | 0.6 | 0.6 | 0.6 | 0.65 | 0.55 | 3.37M |
| October 23, 2025 | 0.6 | 0.6 | 0.6 | 0.65 | 0.55 | 1.93M |
| October 22, 2025 | 0.6 | 0.6 | 0.6 | 0.65 | 0.55 | 571,239 |
| October 21, 2025 | 0.6 | 0.6 | 0.6 | 0.65 | 0.55 | 1.49M |
| October 20, 2025 | 0.6 | 0.6 | 0.6 | 0.62 | 0.55 | 562,778 |