1.18
+0.01(+0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1.17 | 1.18 | 1.18 | 1.2 | 1.15 | 423,589 |
| August 14, 2025 | 1.12 | 1.15 | 1.15 | 1.2 | 1.1 | 179,494 |
| August 13, 2025 | 1.18 | 1.15 | 1.15 | 1.2 | 1.1 | 159,461 |
| August 12, 2025 | 1.11 | 1.15 | 1.15 | 1.15 | 1.11 | 60,000 |
| August 11, 2025 | 1.18 | 1.15 | 1.15 | 1.18 | 1.1 | 1.82M |
| August 08, 2025 | 1.18 | 1.15 | 1.15 | 1.18 | 1.1 | 521,782 |
| August 07, 2025 | 1.12 | 1.15 | 1.15 | 1.2 | 1.1 | 85,667 |
| August 06, 2025 | 1.12 | 1.15 | 1.15 | 1.2 | 1.1 | 102,454 |
| August 05, 2025 | 1.12 | 1.15 | 1.15 | 1.2 | 1.1 | 156,376 |
| August 04, 2025 | 1.17 | 1.15 | 1.15 | 1.2 | 1.11 | 295,066 |
| August 01, 2025 | 1.1 | 1.15 | 1.15 | 1.2 | 1.1 | 469,769 |
| July 31, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.1 | 1.4M |
| July 30, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.1 | 125,399 |
| July 29, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.1 | 2.42M |
| July 28, 2025 | 1.15 | 1.13 | 1.13 | 1.16 | 1.1 | 1.45M |
| July 25, 2025 | 1.11 | 1.13 | 1.13 | 1.13 | 1.1 | 68,073 |
| July 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.1 | 251,069 |
| July 23, 2025 | 1.11 | 1.1 | 1.1 | 1.15 | 1.1 | 445,102 |
| July 22, 2025 | 1.14 | 1.13 | 1.13 | 1.15 | 1.11 | 253,196 |
| July 21, 2025 | 1.1 | 1.15 | 1.15 | 1.18 | 1.1 | 409,847 |
| July 18, 2025 | 1.13 | 1.13 | 1.13 | 1.15 | 1.1 | 493,596 |
| July 17, 2025 | 1.1 | 1.13 | 1.13 | 1.15 | 1.1 | 778,948 |
| July 16, 2025 | 1.1 | 1.13 | 1.13 | 1.15 | 1.1 | 877,985 |
| July 15, 2025 | 1.13 | 1.13 | 1.13 | 1.15 | 1.1 | 1.12M |
| July 14, 2025 | 1.1 | 1.13 | 1.13 | 1.18 | 1.1 | 99,208 |
| July 11, 2025 | 1.09 | 1.13 | 1.13 | 1.18 | 1.09 | 449,026 |
| July 10, 2025 | 1.13 | 1.13 | 1.13 | 1.15 | 1.05 | 1.08M |
| July 09, 2025 | 1.1 | 1.15 | 1.15 | 1.15 | 1.05 | 240,177 |
| July 08, 2025 | 1.11 | 1.13 | 1.13 | 1.14 | 1.1 | 190,361 |
| July 07, 2025 | 1.11 | 1.13 | 1.13 | 1.15 | 1.1 | 222,485 |
| July 04, 2025 | 1.1 | 1.13 | 1.13 | 1.15 | 1.1 | 662,450 |
| July 03, 2025 | 1.1 | 1.1 | 1.1 | 1.18 | 1.05 | 313,163 |
| July 02, 2025 | 1.1 | 1.18 | 1.18 | 1.18 | 1.05 | 1.65M |
| July 01, 2025 | 1.1 | 1.08 | 1.08 | 1.14 | 1.05 | 130,033 |
| June 30, 2025 | 1.15 | 1.1 | 1.1 | 1.15 | 1.05 | 213,072 |
| June 27, 2025 | 1.11 | 1.13 | 1.13 | 1.15 | 1.1 | 227,896 |
| June 26, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.1 | 288,004 |
| June 25, 2025 | 1.11 | 1.15 | 1.15 | 1.17 | 1.1 | 87,665 |
| June 24, 2025 | 1.23 | 1.15 | 1.15 | 1.25 | 1.1 | 938,799 |
| June 23, 2025 | 1.16 | 1.2 | 1.2 | 1.25 | 1.15 | 565,925 |
| June 20, 2025 | 1.25 | 1.2 | 1.2 | 1.25 | 1.15 | 357,638 |
| June 19, 2025 | 1.16 | 1.2 | 1.2 | 1.25 | 1.16 | 591,360 |
| June 18, 2025 | 1.16 | 1.2 | 1.2 | 1.25 | 1.15 | 735,974 |
| June 17, 2025 | 1.19 | 1.2 | 1.2 | 1.24 | 1.16 | 164,125 |
| June 16, 2025 | 1.16 | 1.2 | 1.2 | 1.25 | 1.15 | 1.04M |
| June 13, 2025 | 1.16 | 1.18 | 1.18 | 1.19 | 1.15 | 210,082 |
| June 12, 2025 | 1.18 | 1.18 | 1.18 | 1.19 | 1.15 | 164,196 |
| June 11, 2025 | 1.18 | 1.18 | 1.18 | 1.2 | 1.15 | 182,061 |
| June 10, 2025 | 1.19 | 1.18 | 1.18 | 1.19 | 1.15 | 194,745 |
| June 09, 2025 | 1.1 | 1.18 | 1.18 | 1.2 | 1.1 | 300,935 |
| June 06, 2025 | 1.19 | 1.15 | 1.15 | 1.2 | 1.1 | 543,391 |
| June 05, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 208,638 |
| June 04, 2025 | 1.15 | 1.18 | 1.18 | 1.2 | 1.1 | 436,785 |
| June 03, 2025 | 1.11 | 1.15 | 1.15 | 1.15 | 1.1 | 115,380 |
| June 02, 2025 | 1.11 | 1.15 | 1.15 | 1.15 | 1.1 | 64,496 |
| May 30, 2025 | 1.13 | 1.1 | 1.1 | 1.15 | 1.1 | 749,246 |
| May 29, 2025 | 1.1 | 1.15 | 1.15 | 1.15 | 1.1 | 478,489 |
| May 28, 2025 | 1.1 | 1.15 | 1.15 | 1.2 | 1.1 | 167,885 |
| May 27, 2025 | 1.1 | 1.15 | 1.15 | 1.15 | 1.1 | 427,498 |
| May 23, 2025 | 1.11 | 1.15 | 1.15 | 1.2 | 1.1 | 118,866 |