0.83
+0.05(+6.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 0.79 | 0.83 | 0.83 | 0.88 | 0.75 | 2.82M |
| December 23, 2025 | 0.73 | 0.78 | 0.78 | 0.8 | 0.72 | 3.3M |
| December 22, 2025 | 0.73 | 0.73 | 0.73 | 0.74 | 0.73 | 132,343 |
| December 19, 2025 | 0.73 | 0.73 | 0.73 | 0.74 | 0.7 | 3.62M |
| December 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.7 | 435,301 |
| December 17, 2025 | 0.73 | 0.75 | 0.75 | 0.75 | 0.71 | 915,062 |
| December 16, 2025 | 0.73 | 0.73 | 0.73 | 0.75 | 0.7 | 718,642 |
| December 15, 2025 | 0.73 | 0.73 | 0.73 | 0.75 | 0.7 | 268,480 |
| December 12, 2025 | 0.78 | 0.73 | 0.73 | 0.79 | 0.7 | 4.06M |
| December 11, 2025 | 0.78 | 0.78 | 0.78 | 0.79 | 0.76 | 61,976 |
| December 10, 2025 | 0.83 | 0.78 | 0.78 | 0.83 | 0.75 | 2.35M |
| December 09, 2025 | 0.85 | 0.83 | 0.83 | 0.89 | 0.8 | 2.61M |
| December 08, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 186,974 |
| December 05, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.83 | 47,391 |
| December 04, 2025 | 0.86 | 0.85 | 0.85 | 0.9 | 0.85 | 144,824 |
| December 03, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.85 | 153,539 |
| December 02, 2025 | 0.95 | 0.85 | 0.85 | 1 | 0.8 | 663,404 |
| December 01, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 320,283 |
| November 28, 2025 | 0.95 | 0.95 | 0.95 | 0.96 | 0.9 | 390,311 |
| November 27, 2025 | 0.95 | 0.95 | 0.95 | 1.02 | 0.9 | 174,968 |
| November 26, 2025 | 0.95 | 0.95 | 0.95 | 1.02 | 0.9 | 367,636 |
| November 25, 2025 | 0.95 | 0.95 | 0.95 | 0.96 | 0.9 | 112,097 |
| November 24, 2025 | 0.95 | 0.95 | 0.95 | 0.97 | 0.95 | 3,238 |
| November 21, 2025 | 0.92 | 0.95 | 0.95 | 0.95 | 0.9 | 5,186 |
| November 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 524,351 |
| November 19, 2025 | 1.05 | 0.95 | 0.95 | 1.05 | 0.95 | 1.35M |
| November 18, 2025 | 1.15 | 1.05 | 1.05 | 1.15 | 1 | 630,574 |
| November 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | 320,049 |
| November 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | 116,721 |
| November 13, 2025 | 1.15 | 1.18 | 1.18 | 1.18 | 1.12 | 411,995 |
| November 12, 2025 | 1.2 | 1.2 | 1.2 | 1.3 | 1.11 | 563,790 |
| November 11, 2025 | 1.2 | 1.32 | 1.32 | 1.32 | 1.1 | 533,917 |
| November 10, 2025 | 1.2 | 1.2 | 1.2 | 1.3 | 1.11 | 997,050 |
| November 07, 2025 | 1.22 | 1.2 | 1.2 | 1.29 | 1.11 | 234,989 |
| November 06, 2025 | 1.3 | 1.33 | 1.33 | 1.33 | 1.1 | 1.39M |
| November 05, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.13 | 655,622 |
| November 04, 2025 | 1.3 | 1.27 | 1.27 | 1.35 | 1.22 | 1.33M |
| November 03, 2025 | 1.3 | 1.3 | 1.3 | 1.47 | 1.2 | 464,245 |
| October 31, 2025 | 1.05 | 1.3 | 1.3 | 1.47 | 1 | 4.8M |
| October 30, 2025 | 1.25 | 1.05 | 1.05 | 1.3 | 1 | 2.65M |
| October 29, 2025 | 1.25 | 1.25 | 1.25 | 1.27 | 1.16 | 933,927 |
| October 28, 2025 | 1.25 | 1.25 | 1.25 | 1.3 | 1.19 | 57,421 |
| October 27, 2025 | 1.25 | 1.25 | 1.25 | 1.29 | 1.2 | 267,405 |
| October 24, 2025 | 1.2 | 1.25 | 1.25 | 1.5 | 1.2 | 481,548 |
| October 23, 2025 | 1.35 | 1.23 | 1.23 | 1.35 | 1.2 | 37,627 |
| October 22, 2025 | 1.35 | 1.35 | 1.35 | 1.37 | 1.21 | 267,327 |
| October 21, 2025 | 1.35 | 1.35 | 1.35 | 1.37 | 1.21 | 327,005 |
| October 20, 2025 | 1.35 | 1.35 | 1.35 | 1.37 | 1.21 | 1.05M |
| October 17, 2025 | 1.4 | 1.35 | 1.35 | 1.48 | 1.21 | 3.34M |
| October 16, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 133,530 |
| October 15, 2025 | 1.35 | 1.4 | 1.4 | 1.49 | 1.3 | 1.98M |
| October 14, 2025 | 1.35 | 1.35 | 1.35 | 1.5 | 1.25 | 1.42M |
| October 13, 2025 | 1.35 | 1.35 | 1.35 | 1.47 | 1.2 | 2.55M |
| October 10, 2025 | 1.2 | 1.35 | 1.35 | 1.49 | 1.2 | 1.84M |
| October 09, 2025 | 1.3 | 1.2 | 1.2 | 1.4 | 1.1 | 1.53M |
| October 08, 2025 | 1.3 | 1.3 | 1.3 | 1.33 | 1.23 | 596,615 |
| October 07, 2025 | 1.2 | 1.3 | 1.3 | 1.4 | 1.1 | 2.35M |
| October 06, 2025 | 1 | 1.15 | 1.15 | 1.3 | 0.9 | 4.18M |
| October 03, 2025 | 1 | 1 | 1 | 1.08 | 0.98 | 774,644 |
| October 02, 2025 | 1 | 1 | 1 | 1 | 1 | 186,750 |
