0.43
+0.025(+6.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 0.4 | 0.43 | 0.43 | 0.45 | 0.35 | 1.42M |
| February 19, 2026 | 0.45 | 0.4 | 0.4 | 0.45 | 0.35 | 572,761 |
| February 18, 2026 | 0.42 | 0.4 | 0.4 | 0.45 | 0.35 | 1.47M |
| February 17, 2026 | 0.4 | 0.4 | 0.4 | 0.43 | 0.38 | 1.23M |
| February 16, 2026 | 0.4 | 0.4 | 0.4 | 0.45 | 0.35 | 3.86M |
| February 13, 2026 | 0.43 | 0.4 | 0.4 | 0.45 | 0.35 | 4.62M |
| February 12, 2026 | 0.58 | 0.49 | 0.49 | 0.58 | 0.49 | 330,928 |
| February 11, 2026 | 0.49 | 0.49 | 0.49 | 0.55 | 0.45 | 172,444 |
| February 10, 2026 | 0.49 | 0.49 | 0.49 | 0.58 | 0.39 | 2.59M |
| February 09, 2026 | 0.5 | 0.5 | 0.5 | 0.57 | 0.4 | 200,733 |
| February 06, 2026 | 0.5 | 0.5 | 0.5 | 0.57 | 0.46 | 1.04M |
| February 05, 2026 | 0.54 | 0.5 | 0.5 | 0.6 | 0.4 | 1.94M |
| February 04, 2026 | 0.48 | 0.48 | 0.48 | 0.54 | 0.44 | 1.06M |
| February 03, 2026 | 0.48 | 0.48 | 0.48 | 0.55 | 0.43 | 1.42M |
| February 02, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.4 | 515,909 |
| January 30, 2026 | 0.48 | 0.48 | 0.48 | 0.55 | 0.41 | 101,950 |
| January 29, 2026 | 0.45 | 0.48 | 0.48 | 0.59 | 0.44 | 3.92M |
| January 28, 2026 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 965,456 |
| January 27, 2026 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 700,689 |
| January 26, 2026 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 1.68M |
| January 23, 2026 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 1.03M |
| January 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.4 | 210,488 |
| January 21, 2026 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 717,592 |
| January 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 101,489 |
| January 19, 2026 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 1.6M |
| January 16, 2026 | 0.45 | 0.5 | 0.5 | 0.5 | 0.4 | 2.65M |
| January 15, 2026 | 0.5 | 0.45 | 0.45 | 0.5 | 0.35 | 9.37M |
| January 14, 2026 | 0.6 | 0.67 | 0.67 | 0.7 | 0.5 | 342,327 |
| January 13, 2026 | 0.6 | 0.6 | 0.6 | 0.67 | 0.55 | 1.75M |
| January 12, 2026 | 0.6 | 0.6 | 0.6 | 0.69 | 0.52 | 1.21M |
| January 09, 2026 | 0.55 | 0.6 | 0.6 | 0.64 | 0.5 | 2.51M |
| January 08, 2026 | 0.66 | 0.55 | 0.55 | 0.7 | 0.5 | 4.8M |
| January 07, 2026 | 0.7 | 0.7 | 0.7 | 0.77 | 0.65 | 1.39M |
| January 06, 2026 | 0.7 | 0.7 | 0.7 | 0.77 | 0.65 | 1.93M |
| January 05, 2026 | 0.7 | 0.7 | 0.7 | 0.77 | 0.68 | 979,647 |
| January 02, 2026 | 0.7 | 0.7 | 0.7 | 0.77 | 0.63 | 1.6M |
| December 31, 2025 | 0.7 | 0.7 | 0.7 | 0.74 | 0.61 | 1.78M |
| December 30, 2025 | 0.7 | 0.7 | 0.7 | 0.74 | 0.61 | 18,969 |
| December 29, 2025 | 0.75 | 0.7 | 0.74 | 0.77 | 0.67 | 2.04M |
| December 24, 2025 | 0.65 | 0.7 | 0.7 | 0.78 | 0.6 | 2.91M |
| December 23, 2025 | 0.65 | 0.65 | 0.65 | 0.7 | 0.6 | 4.13M |
| December 22, 2025 | 0.5 | 0.65 | 0.65 | 0.7 | 0.5 | 4.47M |
| December 19, 2025 | 0.5 | 0.5 | 0.5 | 0.6 | 0.48 | 236,324 |
| December 18, 2025 | 0.5 | 0.5 | 0.5 | 0.58 | 0.46 | 1.22M |
| December 17, 2025 | 0.5 | 0.5 | 0.5 | 0.6 | 0.5 | 215,919 |
| December 16, 2025 | 0.5 | 0.5 | 0.5 | 0.6 | 0.4 | 381,995 |
| December 15, 2025 | 0.5 | 0.5 | 0.5 | 0.6 | 0.47 | 928,117 |
| December 12, 2025 | 0.5 | 0.5 | 0.5 | 0.6 | 0.46 | 1.4M |
| December 11, 2025 | 0.5 | 0.5 | 0.5 | 0.59 | 0.41 | 193,202 |
| December 10, 2025 | 0.6 | 0.44 | 0.44 | 0.6 | 0.4 | 2.62M |
| December 09, 2025 | 0.65 | 0.5 | 0.5 | 0.7 | 0.44 | 6.11M |
| December 08, 2025 | 0.45 | 0.65 | 0.65 | 0.7 | 0.4 | 19.57M |
| December 05, 2025 | 0.45 | 0.48 | 0.48 | 0.49 | 0.43 | 2.8M |
| December 04, 2025 | 0.48 | 0.45 | 0.45 | 0.5 | 0.4 | 9.57M |
| December 03, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 3.5M |
| December 02, 2025 | 0.38 | 0.43 | 0.43 | 0.45 | 0.38 | 5.88M |
| December 01, 2025 | 0.35 | 0.4 | 0.4 | 0.45 | 0.35 | 8M |
| November 28, 2025 | 0.36 | 0.35 | 0.35 | 0.45 | 0.3 | 9.86M |
| November 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 304,559 |
| November 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.66M |