1.57
-0.01(-0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.69 | 1.68 | 1.68 | 1.73 | 1.63 | 2.91M |
| September 25, 2025 | 1.78 | 1.73 | 1.73 | 1.8 | 1.7 | 1.32M |
| September 24, 2025 | 1.83 | 1.78 | 1.78 | 1.85 | 1.75 | 2.25M |
| September 23, 2025 | 1.9 | 1.83 | 1.83 | 1.95 | 1.8 | 6.89M |
| September 22, 2025 | 1.83 | 1.93 | 1.93 | 2 | 1.8 | 6.71M |
| September 19, 2025 | 1.8 | 1.83 | 1.83 | 1.9 | 1.73 | 4.43M |
| September 18, 2025 | 1.7 | 1.8 | 1.8 | 1.9 | 1.7 | 4.44M |
| September 17, 2025 | 1.53 | 1.7 | 1.7 | 1.75 | 1.5 | 8.71M |
| September 16, 2025 | 1.45 | 1.5 | 1.5 | 1.55 | 1.4 | 8.84M |
| September 15, 2025 | 1.5 | 1.43 | 1.43 | 1.55 | 1.41 | 6.04M |
| September 12, 2025 | 1.53 | 1.5 | 1.5 | 1.55 | 1.42 | 15.03M |
| September 11, 2025 | 1.63 | 1.53 | 1.53 | 1.69 | 1.5 | 7.23M |
| September 10, 2025 | 1.7 | 1.65 | 1.65 | 1.75 | 1.56 | 6.05M |
| September 09, 2025 | 1.7 | 1.7 | 1.7 | 1.75 | 1.65 | 3.08M |
| September 08, 2025 | 1.88 | 1.7 | 1.7 | 1.95 | 1.67 | 5.49M |
| September 05, 2025 | 1.88 | 1.88 | 1.88 | 1.95 | 1.8 | 678,581 |
| September 04, 2025 | 1.88 | 1.88 | 1.88 | 1.95 | 1.8 | 461,858 |
| September 03, 2025 | 1.85 | 1.88 | 1.88 | 1.95 | 1.8 | 7.52M |
| September 02, 2025 | 1.75 | 1.84 | 1.84 | 1.85 | 1.65 | 5.82M |
| September 01, 2025 | 1.69 | 1.75 | 1.75 | 1.8 | 1.65 | 7.24M |
| August 29, 2025 | 1.64 | 1.63 | 1.63 | 1.68 | 1.62 | 3.27M |
| August 28, 2025 | 1.6 | 1.63 | 1.63 | 1.69 | 1.55 | 2.26M |
| August 27, 2025 | 1.7 | 1.6 | 1.6 | 1.7 | 1.6 | 2.36M |
| August 26, 2025 | 1.55 | 1.6 | 1.6 | 1.65 | 1.55 | 2.06M |
| August 22, 2025 | 1.59 | 1.6 | 1.6 | 1.6 | 1.55 | 2.54M |
| August 21, 2025 | 1.6 | 1.6 | 1.6 | 1.65 | 1.58 | 993,155 |
| August 20, 2025 | 1.6 | 1.63 | 1.63 | 1.67 | 1.55 | 1.66M |
| August 19, 2025 | 1.65 | 1.65 | 1.65 | 1.75 | 1.56 | 4.58M |
| 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 |