6.70
-0.05(-0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.75 | 6.7 | 6.7 | 7 | 6.5 | 449,862 |
| February 19, 2026 | 6.86 | 6.75 | 6.75 | 7 | 6.5 | 47,990 |
| February 18, 2026 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 57,934 |
| February 17, 2026 | 6.85 | 6.75 | 6.75 | 7.1 | 6.6 | 587,558 |
| February 16, 2026 | 6.85 | 7.1 | 7.1 | 7.1 | 6.6 | 222,946 |
| February 13, 2026 | 7.1 | 6.6 | 6.6 | 7.2 | 6.5 | 244,376 |
| February 12, 2026 | 7.1 | 7.1 | 7.1 | 7.1 | 7.07 | 18,101 |
| February 11, 2026 | 7.1 | 7.1 | 7.1 | 7.2 | 7 | 322,057 |
| February 10, 2026 | 7.1 | 7.1 | 7.1 | 7.2 | 7.06 | 235,359 |
| February 09, 2026 | 7.05 | 7.1 | 7.1 | 7.2 | 7 | 369,559 |
| February 06, 2026 | 7.01 | 7.05 | 7.05 | 7.1 | 7 | 126,779 |
| February 05, 2026 | 7.05 | 7.1 | 7.1 | 7.4 | 7 | 126,547 |
| February 04, 2026 | 6.9 | 7.05 | 7.05 | 7.1 | 6.7 | 158,003 |
| February 03, 2026 | 6.85 | 6.9 | 6.9 | 7.1 | 6.62 | 79,931 |
| February 02, 2026 | 7 | 6.6 | 6.6 | 7.2 | 6.6 | 607,402 |
| January 30, 2026 | 7.15 | 7.15 | 7.15 | 7.3 | 7.02 | 85,639 |
| January 29, 2026 | 7.1 | 7.15 | 7.15 | 7.3 | 6.9 | 268,356 |
| January 28, 2026 | 7.2 | 7.1 | 7.1 | 7.3 | 6.9 | 233,896 |
| January 27, 2026 | 7.24 | 7.2 | 7.2 | 7.3 | 7 | 914,584 |
| January 26, 2026 | 7.3 | 7.2 | 7.2 | 7.4 | 7.2 | 246,850 |
| January 23, 2026 | 7.3 | 7.3 | 7.3 | 7.4 | 7.2 | 230,139 |
| January 22, 2026 | 7 | 7.3 | 7.3 | 7.36 | 6.8 | 339,175 |
| January 21, 2026 | 7.1 | 7 | 7 | 7.2 | 6.8 | 120,562 |
| January 20, 2026 | 7.2 | 7.15 | 7.15 | 7.4 | 7 | 321,212 |
| January 19, 2026 | 7.25 | 7.2 | 7.2 | 7.5 | 7 | 471,015 |
| January 16, 2026 | 7.3 | 7 | 7 | 7.5 | 7 | 400,722 |
| January 15, 2026 | 7.3 | 7.3 | 7.3 | 7.5 | 7.1 | 1.28M |
| January 14, 2026 | 7.4 | 7.4 | 7.4 | 7.8 | 7.21 | 630,134 |
| January 13, 2026 | 6.85 | 7.4 | 7.4 | 7.49 | 6.6 | 1.15M |
| January 12, 2026 | 6.25 | 6.85 | 6.85 | 7 | 6.1 | 2.29M |
| January 09, 2026 | 6.15 | 6.25 | 6.25 | 6.4 | 6 | 385,976 |
| January 08, 2026 | 6.2 | 6.15 | 6.15 | 6.4 | 6 | 607,070 |
| January 07, 2026 | 6.2 | 6 | 6 | 6.4 | 6 | 384,354 |
| January 06, 2026 | 6.2 | 6.2 | 6.2 | 6.4 | 6.06 | 100,790 |
| January 05, 2026 | 6.2 | 6.2 | 6.2 | 6.39 | 6 | 268,357 |
| January 02, 2026 | 5.85 | 6.3 | 6.3 | 6.38 | 5.8 | 655,962 |
| December 31, 2025 | 5.9 | 5.85 | 5.85 | 5.9 | 5.8 | 50,414 |
| December 30, 2025 | 5.9 | 5.78 | 5.78 | 6 | 5.7 | 151,623 |
| December 29, 2025 | 5.82 | 5.9 | 5.9 | 6 | 5.8 | 151,562 |
| December 24, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 10,787 |
| December 23, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 179,596 |
| December 22, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.75 | 165,247 |
| December 19, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 50,735 |
| December 18, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 45,543 |
| December 17, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.86 | 68,877 |
| December 16, 2025 | 5.9 | 5.9 | 5.9 | 5.99 | 5.8 | 545,913 |
| December 15, 2025 | 5.82 | 5.9 | 5.9 | 6.3 | 5.8 | 679,831 |
| December 12, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 220,731 |
| December 11, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 1.22M |
| December 10, 2025 | 5.9 | 6 | 6 | 6 | 5.81 | 241,619 |
| December 09, 2025 | 6 | 5.9 | 5.9 | 6.2 | 5.8 | 537,009 |
| December 08, 2025 | 6 | 6 | 6 | 6.2 | 5.8 | 25,622 |
| December 05, 2025 | 6 | 6 | 6 | 6.2 | 5.8 | 655,290 |
| December 04, 2025 | 5.94 | 6 | 6 | 6.1 | 5.8 | 262,369 |
| December 03, 2025 | 6 | 5.9 | 5.9 | 6 | 5.8 | 145,905 |
| December 02, 2025 | 6.1 | 6 | 6 | 6.2 | 5.8 | 228,895 |
| December 01, 2025 | 6 | 6.1 | 6.1 | 6.2 | 5.8 | 81,115 |
| November 28, 2025 | 6.1 | 6 | 6 | 6.2 | 5.8 | 153,222 |
| November 27, 2025 | 6.1 | 6.1 | 6.1 | 6.2 | 6 | 163,496 |
| November 26, 2025 | 6.1 | 6.1 | 6.1 | 6.3 | 6.03 | 18,573 |