1.10
+0.05(+4.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.1 | 1.1 | 1.1 | 1.15 | 1.05 | 1.72M |
| February 19, 2026 | 0.93 | 1.05 | 1.05 | 1.1 | 0.9 | 8.87M |
| February 18, 2026 | 0.88 | 0.88 | 0.88 | 0.9 | 0.85 | 2.68M |
| February 17, 2026 | 0.93 | 0.9 | 0.9 | 0.93 | 0.85 | 2.48M |
| February 16, 2026 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 1.18M |
| February 13, 2026 | 0.98 | 0.93 | 0.93 | 1 | 0.9 | 1.63M |
| February 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 5.69M |
| February 11, 2026 | 0.95 | 0.95 | 0.95 | 0.98 | 0.9 | 3.36M |
| February 10, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.92 | 550,335 |
| February 09, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 63,538 |
| February 06, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 32,719 |
| February 05, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 46,903 |
| February 04, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 69,327 |
| February 03, 2026 | 0.9 | 0.95 | 0.95 | 1 | 0.89 | 1.47M |
| February 02, 2026 | 0.9 | 0.95 | 0.95 | 1 | 0.8 | 232,867 |
| January 30, 2026 | 0.9 | 0.9 | 0.9 | 0.93 | 0.8 | 1.8M |
| January 29, 2026 | 0.95 | 0.9 | 0.9 | 1 | 0.8 | 2.5M |
| January 28, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 429,772 |
| January 27, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 60,381 |
| January 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 566,242 |
| January 23, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 1.44M |
| January 22, 2026 | 1.05 | 0.95 | 0.95 | 1.1 | 0.92 | 3.13M |
| January 21, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1 | 1.55M |
| January 20, 2026 | 1.05 | 1.05 | 1.05 | 1.2 | 0.95 | 4.86M |
| January 19, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 544,022 |
| January 16, 2026 | 0.95 | 0.9 | 0.9 | 1 | 0.9 | 480,151 |
| January 15, 2026 | 1.02 | 0.95 | 0.95 | 1.1 | 0.9 | 803,144 |
| January 14, 2026 | 1.02 | 0.95 | 0.95 | 1.08 | 0.95 | 784,916 |
| January 13, 2026 | 1.1 | 1.02 | 1.02 | 1.2 | 0.96 | 1.91M |
| January 12, 2026 | 0.98 | 1.1 | 1.1 | 1.2 | 0.95 | 5.13M |
| January 09, 2026 | 0.98 | 0.95 | 0.95 | 1 | 0.9 | 2.6M |
| January 08, 2026 | 0.95 | 0.98 | 0.98 | 1 | 0.94 | 1.02M |
| January 07, 2026 | 0.95 | 0.95 | 0.95 | 0.96 | 0.94 | 698,672 |
| January 06, 2026 | 0.95 | 0.95 | 0.95 | 0.96 | 0.92 | 4.59M |
| January 05, 2026 | 0.95 | 0.95 | 0.95 | 0.96 | 0.94 | 1.4M |
| January 02, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 1.77M |
| December 31, 2025 | 0.95 | 0.95 | 0.95 | 0.96 | 0.9 | 8.58M |
| December 30, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 4.09M |
| December 29, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 96,227 |
| December 24, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 602,438 |
| December 23, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 211,556 |
| December 22, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 1.05M |
| December 19, 2025 | 0.9 | 0.95 | 0.95 | 1 | 0.8 | 8.49M |
| December 18, 2025 | 0.9 | 0.9 | 0.9 | 1 | 0.8 | 1.12M |
| December 17, 2025 | 0.8 | 0.9 | 0.9 | 0.93 | 0.7 | 3.88M |
| December 16, 2025 | 0.8 | 0.8 | 0.8 | 0.85 | 0.7 | 400,648 |
| December 15, 2025 | 0.9 | 0.8 | 0.8 | 0.9 | 0.8 | 4.82M |
| December 12, 2025 | 0.9 | 0.9 | 0.9 | 1 | 0.83 | 761,364 |
| December 11, 2025 | 0.83 | 0.9 | 0.9 | 0.9 | 0.82 | 1.01M |
| December 10, 2025 | 0.93 | 0.87 | 0.87 | 1 | 0.85 | 1.6M |
| December 09, 2025 | 1 | 0.93 | 0.93 | 1 | 0.85 | 2.92M |
| December 08, 2025 | 0.89 | 0.95 | 0.95 | 1.14 | 0.8 | 16.38M |
| December 05, 2025 | 0.68 | 0.73 | 0.73 | 0.75 | 0.6 | 3.94M |
| December 04, 2025 | 0.62 | 0.68 | 0.68 | 0.75 | 0.6 | 4.24M |
| December 03, 2025 | 0.6 | 0.68 | 0.68 | 0.75 | 0.5 | 14.73M |
| December 02, 2025 | 0.55 | 0.6 | 0.6 | 0.63 | 0.5 | 31.93M |
| December 01, 2025 | 0.55 | 0.55 | 0.55 | 0.57 | 0.53 | 5.77M |
| November 28, 2025 | 0.53 | 0.55 | 0.55 | 0.6 | 0.5 | 6.45M |
| November 27, 2025 | 0.55 | 0.53 | 0.53 | 0.56 | 0.5 | 29.19M |
| November 26, 2025 | 0.55 | 0.55 | 0.55 | 0.6 | 0.52 | 4.2M |