0.73
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 0.73 | 0.73 | 0.73 | 0.75 | 0.65 | 5.83M |
| February 19, 2026 | 0.73 | 0.73 | 0.73 | 0.8 | 0.65 | 897,284 |
| February 18, 2026 | 0.72 | 0.73 | 0.73 | 0.8 | 0.65 | 3.54M |
| February 17, 2026 | 0.73 | 0.73 | 0.73 | 0.8 | 0.65 | 1.17M |
| February 16, 2026 | 0.75 | 0.73 | 0.73 | 0.8 | 0.67 | 2.95M |
| February 13, 2026 | 0.75 | 0.75 | 0.75 | 0.8 | 0.7 | 2.86M |
| February 12, 2026 | 0.75 | 0.75 | 0.75 | 0.77 | 0.7 | 3.65M |
| February 11, 2026 | 0.8 | 0.8 | 0.8 | 0.8 | 0.65 | 2.81M |
| February 10, 2026 | 0.9 | 0.73 | 0.73 | 0.9 | 0.61 | 23.29M |
| February 09, 2026 | 0.9 | 0.9 | 0.9 | 0.95 | 0.85 | 1.02M |
| February 06, 2026 | 0.9 | 0.9 | 0.9 | 0.95 | 0.85 | 473,705 |
| February 05, 2026 | 0.9 | 0.9 | 0.9 | 0.92 | 0.85 | 1.87M |
| February 04, 2026 | 0.88 | 0.9 | 0.9 | 0.95 | 0.83 | 1.55M |
| February 03, 2026 | 0.85 | 0.88 | 0.88 | 0.9 | 0.8 | 1.32M |
| February 02, 2026 | 0.93 | 0.85 | 0.85 | 1 | 0.8 | 3.18M |
| January 30, 2026 | 0.93 | 0.93 | 0.93 | 1 | 0.85 | 2.68M |
| January 29, 2026 | 0.9 | 0.93 | 0.9 | 1 | 0.85 | 10.03M |
| January 28, 2026 | 1 | 0.94 | 0.94 | 1.1 | 0.9 | 2.85M |
| January 27, 2026 | 1 | 1 | 1 | 1.1 | 0.9 | 331,846 |
| January 26, 2026 | 1 | 1 | 1 | 1.1 | 0.9 | 3.39M |
| January 23, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 322,744 |
| January 22, 2026 | 0.95 | 0.95 | 0.95 | 0.97 | 0.91 | 385,041 |
| January 21, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 980,905 |
| January 20, 2026 | 1 | 0.95 | 0.95 | 1.1 | 0.9 | 3.09M |
| January 19, 2026 | 1.1 | 0.9 | 0.9 | 1.1 | 0.9 | 1.42M |
| January 16, 2026 | 1 | 1.02 | 1.02 | 1.04 | 0.9 | 663,546 |
| January 15, 2026 | 1.02 | 0.95 | 0.95 | 1.1 | 0.9 | 1.85M |
| 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 |