1.03
-0.075(-6.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1.02 | 0.95 | 0.95 | 1.04 | 0.95 | 57,289 |
| September 26, 2025 | 1.02 | 1.1 | 1.1 | 1.1 | 1.02 | 31,478 |
| September 25, 2025 | 1.02 | 1.02 | 1.02 | 1.04 | 0.95 | 69,328 |
| September 24, 2025 | 1.02 | 1.02 | 1.02 | 1.1 | 1.02 | 46,035 |
| September 23, 2025 | 1.05 | 1.02 | 1.02 | 1.07 | 0.95 | 10,006 |
| September 22, 2025 | 1 | 1.05 | 1.05 | 1.15 | 0.95 | 1.76M |
| September 19, 2025 | 1 | 1 | 1 | 1.07 | 0.9 | 24,574 |
| September 18, 2025 | 1 | 1 | 1 | 1.07 | 0.9 | 140,279 |
| September 17, 2025 | 0.97 | 1 | 1 | 1.1 | 0.9 | 248,751 |
| September 16, 2025 | 1 | 1 | 1 | 1.07 | 0.92 | 107,549 |
| September 15, 2025 | 1.05 | 1 | 1 | 1.1 | 1 | 468,367 |
| September 12, 2025 | 1.1 | 1.05 | 1.05 | 1.14 | 1 | 1.17M |
| September 11, 2025 | 1.1 | 1.1 | 1.1 | 1.14 | 1.01 | 50,474 |
| September 10, 2025 | 1.1 | 1.1 | 1.1 | 1.14 | 1.01 | 40,587 |
| September 09, 2025 | 1.1 | 1.1 | 1.1 | 1.19 | 1.04 | 196,969 |
| September 08, 2025 | 1.1 | 1.1 | 1.1 | 1.19 | 1.04 | 381,642 |
| September 05, 2025 | 1.1 | 1.1 | 1.1 | 1.14 | 1.01 | 57,056 |
| September 04, 2025 | 1.1 | 1.1 | 1.1 | 1.14 | 1.1 | 315,733 |
| September 03, 2025 | 1.1 | 1.1 | 1.1 | 1.17 | 1.01 | 719,379 |
| September 02, 2025 | 1.1 | 1.1 | 1.1 | 1.17 | 1.1 | 6,965 |
| September 01, 2025 | 1.17 | 1.1 | 1.1 | 1.17 | 1.03 | 256,130 |
| August 29, 2025 | 1.09 | 1.1 | 1.1 | 1.1 | 1.02 | 298,182 |
| August 28, 2025 | 1.01 | 1.05 | 1.05 | 1.05 | 1.01 | 8,000 |
| August 27, 2025 | 1.01 | 1.05 | 1.05 | 1.1 | 1.01 | 11,400 |
| August 26, 2025 | 0.96 | 1.05 | 1.05 | 1.1 | 0.96 | 506,459 |
| August 22, 2025 | 1.1 | 1 | 1 | 1.1 | 1 | 505,727 |
| August 21, 2025 | 1.07 | 1 | 1 | 1.1 | 0.96 | 307,104 |
| August 20, 2025 | 0.96 | 1 | 1 | 1 | 0.96 | 33,672 |
| August 19, 2025 | 1.03 | 1 | 1 | 1.1 | 0.96 | 911,667 |
| August 18, 2025 | 0.84 | 0.95 | 0.95 | 1.03 | 0.81 | 2.12M |
| August 15, 2025 | 0.97 | 0.9 | 0.9 | 0.97 | 0.9 | 695,098 |
| August 14, 2025 | 0.91 | 0.95 | 0.95 | 0.95 | 0.91 | 371,999 |
| August 13, 2025 | 0.97 | 0.95 | 0.95 | 1 | 0.9 | 214,798 |
| August 12, 2025 | 0.92 | 0.95 | 0.95 | 0.95 | 0.92 | 67,628 |
| August 11, 2025 | 0.91 | 0.95 | 0.95 | 0.95 | 0.91 | 1M |
| August 08, 2025 | 1.04 | 0.95 | 0.95 | 1.04 | 0.93 | 1.5M |
| August 07, 2025 | 1.06 | 1.02 | 1.02 | 1.1 | 0.95 | 80,092 |
| August 06, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 0.95 | 1.05M |
| August 05, 2025 | 1.04 | 1.02 | 1.02 | 1.09 | 1.02 | 243,414 |
| August 04, 2025 | 1.09 | 1 | 1 | 1.09 | 0.94 | 30,681 |
| August 01, 2025 | 1.05 | 1 | 1 | 1.05 | 1 | 47,046 |
| July 31, 2025 | 0.93 | 1 | 1 | 1.1 | 0.9 | 4.94M |
| July 30, 2025 | 0.93 | 1.05 | 1.05 | 1.05 | 0.93 | 12,481 |
| July 29, 2025 | 1.1 | 1.05 | 1.05 | 1.1 | 0.93 | 224,302 |
| July 28, 2025 | 0.92 | 1.05 | 1.05 | 1.1 | 0.92 | 1.48M |
| July 25, 2025 | 1.13 | 1.05 | 1.05 | 1.15 | 0.95 | 2.3M |
| July 24, 2025 | 1.14 | 1.08 | 1.08 | 1.17 | 1.01 | 180,102 |
| July 23, 2025 | 0.92 | 1.08 | 1.08 | 1.15 | 0.9 | 1.88M |
| July 22, 2025 | 1.03 | 1 | 1 | 1.1 | 0.9 | 230,285 |
| July 21, 2025 | 1 | 0.98 | 0.98 | 1 | 0.9 | 3.15M |
| July 18, 2025 | 0.92 | 0.95 | 0.95 | 1.1 | 0.9 | 885,102 |
| July 17, 2025 | 0.93 | 0.98 | 0.98 | 1.05 | 0.9 | 761,296 |
| July 16, 2025 | 1.04 | 1 | 1 | 1.07 | 0.92 | 522,217 |
| July 15, 2025 | 1.06 | 1 | 1 | 1.06 | 0.92 | 1.46M |
| July 14, 2025 | 1.04 | 1 | 1 | 1.2 | 0.9 | 6.3M |
| July 11, 2025 | 0.7 | 0.98 | 0.98 | 1.07 | 0.6 | 11.45M |
| July 10, 2025 | 0.7 | 0.68 | 0.68 | 0.7 | 0.68 | 60 |
| July 09, 2025 | 0.7 | 0.68 | 0.68 | 0.7 | 0.61 | 9,388 |
| July 08, 2025 | 0.7 | 0.68 | 0.68 | 0.7 | 0.68 | 5,228 |
| July 07, 2025 | 0.65 | 0.68 | 0.68 | 0.72 | 0.6 | 1.87M |