2.20
+0.15(+7.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.05 | 2.05 | 2.05 | 2.1 | 2.04 | 2.17M |
| September 04, 2025 | 2.03 | 2.05 | 2.05 | 2.2 | 1.99 | 4.26M |
| September 03, 2025 | 2.05 | 2.03 | 2.03 | 2.1 | 1.96 | 5.81M |
| September 02, 2025 | 1.98 | 2.05 | 2.05 | 2.07 | 1.98 | 2.79M |
| September 01, 2025 | 1.94 | 1.98 | 1.98 | 2 | 1.9 | 1.6M |
| August 29, 2025 | 1.95 | 1.98 | 1.98 | 1.99 | 1.88 | 4.19M |
| August 28, 2025 | 1.87 | 1.86 | 1.86 | 2 | 1.8 | 3.56M |
| August 27, 2025 | 1.93 | 1.9 | 1.9 | 2 | 1.86 | 3.51M |
| August 26, 2025 | 1.86 | 1.85 | 1.85 | 2 | 1.79 | 7.42M |
| August 22, 2025 | 1.98 | 1.9 | 1.9 | 1.98 | 1.83 | 298,682 |
| August 21, 2025 | 1.92 | 1.85 | 1.85 | 1.95 | 1.8 | 3.54M |
| August 20, 2025 | 1.94 | 1.95 | 1.95 | 2 | 1.9 | 4.53M |
| August 19, 2025 | 1.98 | 1.95 | 1.95 | 2 | 1.94 | 1.95M |
| August 18, 2025 | 2.07 | 1.95 | 1.95 | 2.07 | 1.92 | 5.98M |
| August 15, 2025 | 2.03 | 2.05 | 2.05 | 2.1 | 1.97 | 5.54M |
| August 14, 2025 | 1.94 | 2 | 2 | 2.1 | 1.9 | 7.65M |
| August 13, 2025 | 1.88 | 2 | 2 | 2.1 | 1.88 | 8.13M |
| August 12, 2025 | 1.94 | 1.98 | 1.98 | 2 | 1.8 | 5.35M |
| August 11, 2025 | 1.94 | 1.9 | 1.9 | 1.96 | 1.87 | 772,058 |
| August 08, 2025 | 1.81 | 1.9 | 1.9 | 1.98 | 1.8 | 7.71M |
| August 07, 2025 | 1.86 | 1.8 | 1.8 | 1.9 | 1.7 | 3.97M |
| August 06, 2025 | 1.8 | 1.8 | 1.8 | 1.89 | 1.72 | 4.5M |
| August 05, 2025 | 1.7 | 1.73 | 1.73 | 1.8 | 1.65 | 2.22M |
| August 04, 2025 | 1.73 | 1.68 | 1.68 | 1.75 | 1.64 | 3.84M |
| August 01, 2025 | 1.74 | 1.73 | 1.73 | 1.74 | 1.7 | 365,075 |
| July 31, 2025 | 1.87 | 1.73 | 1.73 | 1.88 | 1.7 | 9.04M |
| July 30, 2025 | 1.75 | 1.85 | 1.85 | 1.9 | 1.7 | 4.96M |
| July 29, 2025 | 1.74 | 1.73 | 1.73 | 1.8 | 1.65 | 7.16M |
| July 28, 2025 | 1.65 | 1.8 | 1.8 | 1.8 | 1.55 | 4.66M |
| July 25, 2025 | 1.73 | 1.6 | 1.6 | 1.73 | 1.56 | 10.9M |
| July 24, 2025 | 1.79 | 1.7 | 1.7 | 1.8 | 1.65 | 8.98M |
| July 23, 2025 | 1.9 | 1.85 | 1.85 | 1.95 | 1.78 | 7.79M |
| July 22, 2025 | 1.79 | 1.95 | 1.95 | 2 | 1.73 | 25.08M |
| July 21, 2025 | 1.68 | 1.75 | 1.75 | 1.8 | 1.6 | 6.44M |
| July 18, 2025 | 1.67 | 1.65 | 1.65 | 1.8 | 1.6 | 9.49M |
| July 17, 2025 | 1.52 | 1.65 | 1.65 | 1.75 | 1.5 | 10.61M |
| July 16, 2025 | 1.49 | 1.6 | 1.6 | 1.6 | 1.48 | 5.87M |
| July 15, 2025 | 1.48 | 1.5 | 1.5 | 1.55 | 1.48 | 1.45M |
| July 14, 2025 | 1.42 | 1.5 | 1.5 | 1.6 | 1.42 | 7.08M |
| July 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | 1.46M |
| July 10, 2025 | 1.45 | 1.48 | 1.48 | 1.6 | 1.41 | 1.5M |
| July 09, 2025 | 1.52 | 1.53 | 1.53 | 1.6 | 1.46 | 3.36M |
| July 08, 2025 | 1.42 | 1.48 | 1.48 | 1.55 | 1.35 | 1.97M |
| July 07, 2025 | 1.45 | 1.45 | 1.45 | 1.6 | 1.37 | 7.19M |
| July 04, 2025 | 1.5 | 1.45 | 1.45 | 1.6 | 1.35 | 12.53M |
| July 03, 2025 | 1.27 | 1.46 | 1.46 | 1.6 | 1.1 | 12.79M |
| July 02, 2025 | 1.15 | 1.2 | 1.2 | 1.24 | 1.15 | 350,000 |
| July 01, 2025 | 1.13 | 1.2 | 1.2 | 1.2 | 1.1 | 1.03M |
| June 30, 2025 | 1.32 | 1.2 | 1.2 | 1.32 | 1.1 | 2.85M |
| June 27, 2025 | 1.19 | 1.3 | 1.3 | 1.34 | 1.13 | 5.84M |
| June 26, 2025 | 1.15 | 1.13 | 1.13 | 1.17 | 1.11 | 923,810 |
| June 25, 2025 | 1.13 | 1.1 | 1.1 | 1.15 | 1.06 | 1.39M |
| June 24, 2025 | 1.12 | 1.1 | 1.1 | 1.23 | 1.06 | 5.22M |
| June 23, 2025 | 1.17 | 1.15 | 1.15 | 1.25 | 1.12 | 1.38M |
| June 20, 2025 | 1.3 | 1.15 | 1.15 | 1.3 | 1.11 | 8.18M |
| June 19, 2025 | 1.23 | 1.2 | 1.2 | 1.28 | 1.18 | 396,768 |
| June 18, 2025 | 1.23 | 1.2 | 1.2 | 1.3 | 1.1 | 5.05M |
| June 17, 2025 | 1.29 | 1.2 | 1.2 | 1.3 | 1.18 | 722,276 |
| June 16, 2025 | 1.22 | 1.2 | 1.2 | 1.29 | 1.2 | 1.03M |
| June 13, 2025 | 1.21 | 1.2 | 1.2 | 1.3 | 1.18 | 2.21M |