3.20
-0.05(-1.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.25 | 3.2 | 3.2 | 3.31 | 3.1 | 2.82M |
| February 19, 2026 | 3.25 | 3.25 | 3.25 | 3.28 | 3.11 | 2.96M |
| February 18, 2026 | 3.35 | 3.25 | 3.25 | 3.5 | 3.2 | 8.8M |
| February 17, 2026 | 3.4 | 3.35 | 3.35 | 3.5 | 3.24 | 16.23M |
| February 16, 2026 | 3.4 | 3.4 | 3.4 | 3.5 | 3.31 | 11.06M |
| February 13, 2026 | 3.3 | 3.4 | 3.4 | 3.4 | 3.27 | 7.76M |
| February 12, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 5.27M |
| February 11, 2026 | 3.3 | 3.35 | 3.35 | 3.4 | 3.24 | 3.13M |
| February 10, 2026 | 3.25 | 3.35 | 3.35 | 3.46 | 3.19 | 5.56M |
| February 09, 2026 | 3 | 3.3 | 3.3 | 3.4 | 2.94 | 5.74M |
| February 06, 2026 | 3.05 | 3 | 3 | 3.1 | 2.9 | 14.91M |
| February 05, 2026 | 3.2 | 3.35 | 3.35 | 3.35 | 3 | 10.69M |
| February 04, 2026 | 3.2 | 3.2 | 3.2 | 3.35 | 3.13 | 2.83M |
| February 03, 2026 | 3.3 | 3.2 | 3.2 | 3.38 | 3.13 | 6.99M |
| February 02, 2026 | 3.35 | 3.3 | 3.3 | 3.5 | 3.2 | 3.29M |
| January 30, 2026 | 3.2 | 3.35 | 3.35 | 3.6 | 3.1 | 16.84M |
| January 29, 2026 | 3.2 | 3.2 | 3.2 | 3.27 | 3.1 | 6.07M |
| January 28, 2026 | 3.15 | 3.2 | 3.2 | 3.3 | 3.15 | 3.52M |
| January 27, 2026 | 3.15 | 3.15 | 3.15 | 3.3 | 3.01 | 3.31M |
| January 26, 2026 | 3.1 | 3.15 | 3.15 | 3.3 | 3 | 7.61M |
| January 23, 2026 | 3.19 | 3.12 | 3.12 | 3.38 | 2.92 | 30.79M |
| January 22, 2026 | 3.1 | 2.95 | 2.95 | 3.2 | 2.92 | 10.84M |
| January 21, 2026 | 3 | 3 | 3 | 3.2 | 2.95 | 4.33M |
| January 20, 2026 | 2.9 | 3 | 3 | 3.1 | 2.88 | 4.98M |
| January 19, 2026 | 3.05 | 2.9 | 2.9 | 3.1 | 2.83 | 3.51M |
| January 16, 2026 | 3.3 | 3.1 | 3.1 | 3.38 | 3 | 4.48M |
| January 15, 2026 | 3 | 3.3 | 3.3 | 3.4 | 3 | 8.72M |
| January 14, 2026 | 2.8 | 3.1 | 3.1 | 3.2 | 2.8 | 15.52M |
| January 13, 2026 | 2.8 | 2.8 | 2.8 | 2.9 | 2.75 | 12.42M |
| January 12, 2026 | 2.8 | 2.8 | 2.8 | 2.9 | 2.72 | 9.27M |
| January 09, 2026 | 2.75 | 2.8 | 2.8 | 2.9 | 2.67 | 7.99M |
| January 08, 2026 | 3.03 | 2.85 | 2.85 | 3.1 | 2.62 | 3.09M |
| January 07, 2026 | 2.8 | 3.02 | 3.02 | 3.12 | 2.8 | 10.37M |
| January 06, 2026 | 2.85 | 2.8 | 2.8 | 2.9 | 2.73 | 4.06M |
| January 05, 2026 | 2.9 | 2.88 | 2.88 | 3 | 2.8 | 1.7M |
| January 02, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.8 | 1.87M |
| December 31, 2025 | 2.8 | 2.9 | 2.9 | 3 | 2.8 | 6.79M |
| December 30, 2025 | 2.8 | 2.8 | 2.8 | 2.87 | 2.7 | 2.07M |
| December 29, 2025 | 2.8 | 2.8 | 2.8 | 2.9 | 2.7 | 1.81M |
| December 24, 2025 | 2.75 | 2.8 | 2.8 | 2.9 | 2.74 | 1.71M |
| December 23, 2025 | 2.7 | 2.75 | 2.75 | 2.8 | 2.63 | 2M |
| December 22, 2025 | 2.85 | 2.7 | 2.7 | 2.87 | 2.62 | 2.41M |
| December 19, 2025 | 3 | 2.85 | 2.85 | 3 | 2.8 | 3.75M |
| December 18, 2025 | 3 | 3 | 3 | 3.1 | 2.92 | 3.05M |
| December 17, 2025 | 2.9 | 3.1 | 3.1 | 3.1 | 2.8 | 5.85M |
| December 16, 2025 | 3.05 | 2.98 | 2.98 | 3.08 | 2.8 | 6.91M |
| December 15, 2025 | 3.35 | 3.08 | 3.08 | 3.42 | 3 | 6.93M |
| December 12, 2025 | 3.5 | 3.38 | 3.38 | 3.54 | 3.2 | 4.34M |
| December 11, 2025 | 3.6 | 3.5 | 3.5 | 3.7 | 3.4 | 3M |
| December 10, 2025 | 3.65 | 3.6 | 3.6 | 3.72 | 3.5 | 6.58M |
| December 09, 2025 | 3.75 | 3.65 | 3.65 | 3.85 | 3.5 | 4.01M |
| December 08, 2025 | 3.9 | 3.75 | 3.75 | 4.2 | 3.6 | 2.64M |
| December 05, 2025 | 3.45 | 3.85 | 3.85 | 4 | 3.35 | 7.96M |
| December 04, 2025 | 3.57 | 3.45 | 3.45 | 3.7 | 3.3 | 4.2M |
| December 03, 2025 | 3.75 | 3.54 | 3.54 | 3.9 | 3.52 | 2.21M |
| December 02, 2025 | 3.7 | 3.75 | 3.75 | 3.9 | 3.61 | 3.1M |
| December 01, 2025 | 3.85 | 3.7 | 3.7 | 4.09 | 3.6 | 14.83M |
| November 28, 2025 | 3.45 | 3.9 | 3.9 | 3.9 | 3.45 | 9.22M |
| November 27, 2025 | 3.3 | 3.4 | 3.4 | 3.5 | 3.23 | 11.04M |
| November 26, 2025 | 3.15 | 3.3 | 3.3 | 3.4 | 3.02 | 10.7M |