0.53
-0.05(-8.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 0.57 | 0.55 | 0.55 | 0.6 | 0.45 | 3.45M |
| February 19, 2026 | 0.6 | 0.57 | 0.57 | 0.6 | 0.55 | 18.17M |
| February 18, 2026 | 0.55 | 0.57 | 0.57 | 0.6 | 0.5 | 4.87M |
| February 17, 2026 | 0.48 | 0.55 | 0.55 | 0.6 | 0.45 | 8.46M |
| February 16, 2026 | 0.43 | 0.48 | 0.48 | 0.48 | 0.4 | 4.4M |
| February 13, 2026 | 0.45 | 0.43 | 0.43 | 0.5 | 0.4 | 1.69M |
| February 12, 2026 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 1.01M |
| February 11, 2026 | 0.5 | 0.4 | 0.4 | 0.5 | 0.4 | 211,087 |
| February 10, 2026 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 5.74M |
| February 09, 2026 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 2.48M |
| February 06, 2026 | 0.43 | 0.45 | 0.45 | 0.5 | 0.4 | 13.86M |
| February 05, 2026 | 0.43 | 0.43 | 0.43 | 0.5 | 0.4 | 18.24M |
| February 04, 2026 | 0.48 | 0.43 | 0.43 | 0.5 | 0.4 | 26.25M |
| February 03, 2026 | 0.55 | 0.48 | 0.48 | 0.55 | 0.45 | 6.71M |
| February 02, 2026 | 0.53 | 0.53 | 0.53 | 0.58 | 0.5 | 1.27M |
| January 30, 2026 | 0.57 | 0.53 | 0.53 | 0.6 | 0.45 | 10.64M |
| January 29, 2026 | 0.53 | 0.57 | 0.57 | 0.65 | 0.5 | 12.4M |
| January 28, 2026 | 0.55 | 0.53 | 0.53 | 0.55 | 0.45 | 5.44M |
| January 27, 2026 | 0.45 | 0.55 | 0.55 | 0.55 | 0.4 | 26.99M |
| January 26, 2026 | 0.43 | 0.43 | 0.43 | 0.45 | 0.4 | 1.47M |
| January 23, 2026 | 0.43 | 0.44 | 0.44 | 0.45 | 0.4 | 1.89M |
| January 22, 2026 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 3.41M |
| January 21, 2026 | 0.43 | 0.45 | 0.45 | 0.5 | 0.4 | 2.65M |
| January 20, 2026 | 0.43 | 0.43 | 0.43 | 0.47 | 0.4 | 1.99M |
| January 19, 2026 | 0.48 | 0.43 | 0.43 | 0.5 | 0.4 | 5.1M |
| January 16, 2026 | 0.5 | 0.5 | 0.5 | 0.5 | 0.45 | 2.47M |
| January 15, 2026 | 0.5 | 0.5 | 0.5 | 0.55 | 0.45 | 2.21M |
| January 14, 2026 | 0.48 | 0.55 | 0.55 | 0.55 | 0.45 | 1.69M |
| January 13, 2026 | 0.53 | 0.5 | 0.5 | 0.55 | 0.47 | 2.42M |
| January 12, 2026 | 0.48 | 0.53 | 0.53 | 0.6 | 0.45 | 19.29M |
| January 09, 2026 | 0.48 | 0.48 | 0.48 | 0.5 | 0.45 | 4.16M |
| January 08, 2026 | 0.5 | 0.48 | 0.48 | 0.55 | 0.41 | 1.74M |
| January 07, 2026 | 0.5 | 0.55 | 0.55 | 0.55 | 0.46 | 217,137 |
| January 06, 2026 | 0.5 | 0.5 | 0.5 | 0.55 | 0.44 | 1.49M |
| January 05, 2026 | 0.48 | 0.5 | 0.5 | 0.55 | 0.48 | 1.11M |
| January 02, 2026 | 0.45 | 0.45 | 0.45 | 0.5 | 0.45 | 2.05M |
| December 31, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.45 | 1,830 |
| December 30, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 982,642 |
| December 29, 2025 | 0.48 | 0.45 | 0.45 | 0.5 | 0.45 | 1.28M |
| December 24, 2025 | 0.53 | 0.48 | 0.48 | 0.55 | 0.45 | 1.28M |
| December 23, 2025 | 0.53 | 0.55 | 0.55 | 0.55 | 0.5 | 87,958 |
| December 22, 2025 | 0.55 | 0.53 | 0.53 | 0.6 | 0.51 | 1.86M |
| December 19, 2025 | 0.55 | 0.55 | 0.55 | 0.6 | 0.55 | 1.07M |
| December 18, 2025 | 0.55 | 0.55 | 0.55 | 0.6 | 0.5 | 2.74M |
| December 17, 2025 | 0.48 | 0.5 | 0.5 | 0.55 | 0.43 | 6.66M |
| December 16, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.48 | 398,002 |
| December 15, 2025 | 0.53 | 0.48 | 0.48 | 0.53 | 0.46 | 1.76M |
| December 12, 2025 | 0.53 | 0.53 | 0.53 | 0.55 | 0.5 | 675,910 |
| December 11, 2025 | 0.55 | 0.53 | 0.53 | 0.6 | 0.5 | 4.36M |
| December 10, 2025 | 0.57 | 0.57 | 0.57 | 0.6 | 0.55 | 690,500 |
| December 09, 2025 | 0.63 | 0.59 | 0.59 | 0.65 | 0.51 | 11.74M |
| December 08, 2025 | 0.63 | 0.63 | 0.63 | 0.64 | 0.57 | 891,600 |
| December 05, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.6 | 138,383 |
| December 04, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.6 | 1.06M |
| December 03, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.6 | 774,748 |
| December 02, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.56 | 1.91M |
| December 01, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.55 | 2.01M |
| November 28, 2025 | 0.68 | 0.65 | 0.65 | 0.7 | 0.62 | 2.74M |
| November 27, 2025 | 0.7 | 0.68 | 0.68 | 0.7 | 0.66 | 38,790 |
| November 26, 2025 | 0.7 | 0.7 | 0.7 | 0.75 | 0.66 | 501,252 |