0.90
-0.05(-5.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 0.96 | 0.95 | 0.95 | 1 | 0.95 | 194,648 |
| August 14, 2025 | 0.91 | 0.95 | 0.95 | 0.96 | 0.91 | 246,431 |
| August 13, 2025 | 1 | 0.95 | 0.95 | 1 | 0.9 | 632,663 |
| August 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0 |
| August 11, 2025 | 1.1 | 1.05 | 1.05 | 1.1 | 0.9 | 584,449 |
| August 08, 2025 | 1.03 | 1.2 | 1.2 | 1.3 | 1.03 | 47,462 |
| August 07, 2025 | 1.01 | 1.2 | 1.2 | 1.2 | 1.01 | 70,701 |
| August 06, 2025 | 1.01 | 1.2 | 1.2 | 1.22 | 1.01 | 108,487 |
| August 05, 2025 | 1.11 | 1.13 | 1.13 | 1.13 | 1 | 974,795 |
| August 04, 2025 | 1.1 | 1.25 | 1.25 | 1.25 | 1.1 | 154,050 |
| August 01, 2025 | 1.27 | 1.25 | 1.25 | 1.27 | 1.13 | 223,332 |
| July 31, 2025 | 1.1 | 1.25 | 1.25 | 1.25 | 1.1 | 88,350 |
| July 30, 2025 | 1.13 | 1.25 | 1.25 | 1.25 | 1.1 | 308,048 |
| July 29, 2025 | 1.22 | 1.25 | 1.25 | 1.33 | 1.13 | 775,790 |
| July 28, 2025 | 1.38 | 1.3 | 1.3 | 1.5 | 1.3 | 1.3M |
| July 25, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.37 | 11,544 |
| July 24, 2025 | 1.6 | 1.4 | 1.4 | 1.6 | 1.3 | 2.74M |
| July 23, 2025 | 1.5 | 1.65 | 1.65 | 1.91 | 1.5 | 1.96M |
| July 22, 2025 | 2.09 | 1.65 | 1.65 | 2.09 | 1.57 | 1.53M |
| July 21, 2025 | 1.69 | 1.9 | 1.9 | 2.2 | 1.3 | 1.84M |
| July 18, 2025 | 1.34 | 1.52 | 1.52 | 1.69 | 1.27 | 1.53M |
| July 17, 2025 | 1.38 | 1.4 | 1.4 | 1.6 | 1.2 | 379,006 |
| July 16, 2025 | 1.5 | 1.4 | 1.4 | 1.7 | 1.32 | 1.62M |
| July 15, 2025 | 1.31 | 1.45 | 1.45 | 1.7 | 1.3 | 652,536 |
| July 14, 2025 | 1.77 | 1.65 | 1.65 | 2 | 1.3 | 833,377 |
| July 11, 2025 | 1.77 | 1.65 | 1.65 | 2 | 1.3 | 162,882 |
| July 10, 2025 | 1.62 | 1.65 | 1.65 | 1.99 | 1.53 | 2.57M |
| July 09, 2025 | 1.72 | 1.5 | 1.5 | 1.85 | 1.5 | 3.66M |
| July 08, 2025 | 2.09 | 1.9 | 1.9 | 2.09 | 1.65 | 1.22M |
| July 07, 2025 | 1.91 | 2 | 2 | 2.3 | 1.66 | 1.51M |
| July 04, 2025 | 1.94 | 2.09 | 2.09 | 2.5 | 1.8 | 730,809 |
| July 03, 2025 | 2.25 | 2.2 | 2.2 | 2.8 | 2 | 3.01M |
| July 02, 2025 | 2.5 | 2 | 2 | 2.7 | 1.94 | 2.13M |
| July 01, 2025 | 2.45 | 2.35 | 2.35 | 2.8 | 1.86 | 6.79M |
| June 30, 2025 | 2.34 | 2.15 | 2.15 | 2.5 | 1.84 | 2.8M |
| June 27, 2025 | 2.38 | 2.35 | 2.35 | 2.65 | 1.77 | 7.41M |
| June 26, 2025 | 1.7 | 2.55 | 2.55 | 3.3 | 1.7 | 15.6M |
| June 25, 2025 | 2.6 | 1.89 | 1.89 | 2.6 | 1.66 | 6.45M |
| June 24, 2025 | 4.14 | 2.35 | 2.35 | 4.22 | 2.02 | 18.48M |
| June 23, 2025 | 4.99 | 4 | 4 | 5.3 | 3.61 | 12.54M |
| June 20, 2025 | 4.17 | 4.53 | 4.85 | 5.5 | 2.88 | 35.44M |
| June 19, 2025 | 1.37 | 3.8 | 3.8 | 4 | 1.3 | 69.61M |
| June 18, 2025 | 0.8 | 1.35 | 1.35 | 1.69 | 0.67 | 68.23M |
| June 17, 2025 | 0.87 | 0.75 | 0.75 | 0.9 | 0.63 | 10.64M |
| June 16, 2025 | 0.62 | 0.8 | 0.8 | 0.9 | 0.48 | 27.85M |
| June 13, 2025 | 0.78 | 0.68 | 0.68 | 0.82 | 0.65 | 7.55M |
| June 12, 2025 | 0.82 | 0.78 | 0.78 | 0.87 | 0.72 | 2.33M |
| June 11, 2025 | 0.8 | 0.85 | 0.85 | 0.94 | 0.68 | 12.04M |
| June 10, 2025 | 0.65 | 0.78 | 0.78 | 0.8 | 0.47 | 33.23M |
| June 09, 2025 | 1.2 | 0.7 | 0.7 | 1.2 | 0.65 | 25.11M |
| June 06, 2025 | 0.49 | 0.9 | 0.9 | 0.98 | 0.49 | 52.9M |
| June 05, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.5M |
| June 04, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
| June 03, 2025 | 0.4 | 0.45 | 0.45 | 0.47 | 0.4 | 14,126 |
| June 02, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
| May 30, 2025 | 0.47 | 0.45 | 0.45 | 0.47 | 0.4 | 71,789 |
| May 29, 2025 | 0.4 | 0.45 | 0.45 | 0.45 | 0.4 | 112,500 |
| May 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
| May 27, 2025 | 0.4 | 0.45 | 0.45 | 0.45 | 0.4 | 92 |
| May 23, 2025 | 0.47 | 0.45 | 0.45 | 0.47 | 0.45 | 4,825 |