1.80
-0.01(-0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.67 | 1.8 | 1.8 | 1.8 | 1.65 | 2.2M |
| August 15, 2025 | 1.7 | 1.81 | 1.81 | 1.81 | 1.65 | 3.36M |
| August 14, 2025 | 1.7 | 1.68 | 1.68 | 1.75 | 1.68 | 694,982 |
| August 13, 2025 | 1.69 | 1.68 | 1.68 | 1.75 | 1.6 | 2.78M |
| August 12, 2025 | 1.68 | 1.68 | 1.68 | 1.75 | 1.68 | 1.99M |
| August 11, 2025 | 1.6 | 1.68 | 1.68 | 1.8 | 1.6 | 5.09M |
| August 08, 2025 | 1.59 | 1.63 | 1.63 | 1.7 | 1.55 | 4.35M |
| August 07, 2025 | 1.63 | 1.6 | 1.6 | 1.65 | 1.55 | 3.06M |
| August 06, 2025 | 1.7 | 1.6 | 1.6 | 1.8 | 1.55 | 7.99M |
| August 05, 2025 | 1.73 | 1.7 | 1.7 | 1.85 | 1.65 | 1.49M |
| August 04, 2025 | 1.8 | 1.78 | 1.78 | 1.9 | 1.7 | 2.44M |
| August 01, 2025 | 1.87 | 1.85 | 1.85 | 2 | 1.76 | 6.89M |
| July 31, 2025 | 1.92 | 1.93 | 1.93 | 2.1 | 1.85 | 2.65M |
| July 30, 2025 | 1.94 | 1.9 | 1.9 | 2.1 | 1.8 | 7.98M |
| July 29, 2025 | 1.8 | 1.85 | 1.85 | 1.95 | 1.75 | 6.64M |
| July 28, 2025 | 1.58 | 1.75 | 1.75 | 1.9 | 1.38 | 11.9M |
| July 25, 2025 | 1.63 | 1.6 | 1.6 | 1.7 | 1.58 | 705,143 |
| July 24, 2025 | 1.63 | 1.6 | 1.6 | 1.7 | 1.5 | 674,534 |
| July 23, 2025 | 1.63 | 1.6 | 1.6 | 1.69 | 1.6 | 279,232 |
| July 22, 2025 | 1.7 | 1.6 | 1.6 | 1.75 | 1.6 | 3.85M |
| July 21, 2025 | 1.7 | 1.73 | 1.73 | 1.75 | 1.7 | 2.47M |
| July 18, 2025 | 1.7 | 1.7 | 1.7 | 1.8 | 1.7 | 770,797 |
| July 17, 2025 | 1.78 | 1.75 | 1.75 | 1.8 | 1.71 | 635,606 |
| July 16, 2025 | 1.8 | 1.75 | 1.75 | 1.89 | 1.73 | 3.9M |
| July 15, 2025 | 1.57 | 1.8 | 1.8 | 1.8 | 1.57 | 12.56M |
| July 14, 2025 | 1.54 | 1.58 | 1.58 | 1.7 | 1.4 | 5.46M |
| July 11, 2025 | 1.42 | 1.48 | 1.48 | 1.55 | 1.4 | 2.85M |
| July 10, 2025 | 1.42 | 1.43 | 1.43 | 1.45 | 1.4 | 1.34M |
| July 09, 2025 | 1.41 | 1.43 | 1.43 | 1.45 | 1.4 | 1.45M |
| July 08, 2025 | 1.41 | 1.43 | 1.43 | 1.44 | 1.39 | 1.36M |
| July 07, 2025 | 1.39 | 1.4 | 1.4 | 1.44 | 1.35 | 473,514 |
| July 04, 2025 | 1.42 | 1.4 | 1.4 | 1.45 | 1.39 | 1.39M |
| July 03, 2025 | 1.42 | 1.43 | 1.43 | 1.5 | 1.4 | 1.46M |
| July 02, 2025 | 1.45 | 1.43 | 1.43 | 1.5 | 1.35 | 6.08M |
| July 01, 2025 | 1.35 | 1.33 | 1.33 | 1.4 | 1.3 | 1.24M |
| June 30, 2025 | 1.44 | 1.38 | 1.38 | 1.48 | 1.32 | 2.51M |
| June 27, 2025 | 1.31 | 1.43 | 1.43 | 1.52 | 1.27 | 18.17M |
| June 26, 2025 | 1.14 | 1.27 | 1.27 | 1.32 | 1.1 | 13.22M |
| June 25, 2025 | 1.04 | 1 | 1 | 1.05 | 0.99 | 268,148 |
| June 24, 2025 | 1.05 | 1 | 1 | 1.05 | 0.95 | 1.52M |
| June 23, 2025 | 0.97 | 1.05 | 1.05 | 1.05 | 0.97 | 1.83M |
| June 20, 2025 | 1.05 | 1.02 | 1.02 | 1.05 | 1 | 1.12M |
| June 19, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 1 | 278,084 |
| June 18, 2025 | 1.06 | 1.02 | 1.02 | 1.06 | 1.01 | 1.83M |
| June 17, 2025 | 1 | 1.02 | 1.02 | 1.05 | 1 | 2.36M |
| June 16, 2025 | 1.02 | 0.95 | 0.95 | 1.05 | 0.9 | 1.51M |
| June 13, 2025 | 1.06 | 1 | 1 | 1.06 | 0.92 | 7.81M |
| June 12, 2025 | 1.06 | 1.05 | 1.05 | 1.15 | 1 | 2.18M |
| June 11, 2025 | 1.14 | 1.17 | 1.17 | 1.17 | 1.05 | 1.75M |
| June 10, 2025 | 1.16 | 1.15 | 1.15 | 1.17 | 1.11 | 566,914 |
| June 09, 2025 | 1.17 | 1.15 | 1.15 | 1.22 | 1.1 | 2.61M |
| June 06, 2025 | 1.19 | 1.18 | 1.18 | 1.19 | 1.15 | 1.18M |
| June 05, 2025 | 1.15 | 1.2 | 1.2 | 1.2 | 1.06 | 5.63M |
| June 04, 2025 | 1.09 | 1.08 | 1.08 | 1.12 | 1.05 | 2.6M |
| June 03, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 1.02 | 1.42M |
| June 02, 2025 | 1.05 | 1.02 | 1.02 | 1.1 | 1 | 900,373 |
| May 30, 2025 | 1.06 | 1.05 | 1.05 | 1.1 | 0.97 | 5.78M |
| May 29, 2025 | 1.23 | 1.07 | 1.07 | 1.28 | 0.91 | 28.6M |
| May 28, 2025 | 1.22 | 1.25 | 1.25 | 1.29 | 1.2 | 537,045 |
| May 27, 2025 | 1.2 | 1.2 | 1.2 | 1.27 | 1.17 | 1.22M |