1.90
+0.125(+7.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.7 | 1.78 | 1.78 | 1.95 | 1.67 | 482,002 |
| September 25, 2025 | 1.75 | 1.84 | 1.84 | 1.9 | 1.6 | 1.26M |
| September 24, 2025 | 1.8 | 1.75 | 1.75 | 1.9 | 1.7 | 1.76M |
| September 23, 2025 | 1.85 | 1.8 | 1.8 | 2 | 1.7 | 3.38M |
| September 22, 2025 | 1.9 | 1.85 | 1.85 | 2 | 1.8 | 957,192 |
| September 19, 2025 | 1.91 | 1.83 | 1.83 | 2 | 1.8 | 1.52M |
| September 18, 2025 | 1.89 | 1.9 | 1.9 | 2 | 1.8 | 1.39M |
| September 17, 2025 | 1.75 | 1.85 | 1.85 | 2.1 | 1.6 | 909,479 |
| September 16, 2025 | 1.8 | 1.8 | 1.8 | 1.9 | 1.7 | 722,263 |
| September 15, 2025 | 1.85 | 1.72 | 1.72 | 1.9 | 1.7 | 613,376 |
| September 12, 2025 | 1.7 | 1.85 | 1.85 | 1.9 | 1.6 | 2.47M |
| September 11, 2025 | 1.65 | 1.7 | 1.7 | 1.8 | 1.6 | 2.49M |
| September 10, 2025 | 1.64 | 1.64 | 1.64 | 1.85 | 1.6 | 2.84M |
| September 09, 2025 | 1.85 | 1.81 | 1.81 | 1.92 | 1.6 | 1.22M |
| September 08, 2025 | 1.88 | 1.85 | 1.85 | 1.95 | 1.8 | 717,849 |
| September 05, 2025 | 1.9 | 1.88 | 1.88 | 2 | 1.8 | 412,313 |
| September 04, 2025 | 1.9 | 1.9 | 1.9 | 2 | 1.8 | 545,549 |
| September 03, 2025 | 1.85 | 1.9 | 1.9 | 2 | 1.7 | 914,929 |
| September 02, 2025 | 1.85 | 1.85 | 1.85 | 2 | 1.7 | 1.17M |
| September 01, 2025 | 1.7 | 1.85 | 1.85 | 2.05 | 1.7 | 684,329 |
| August 29, 2025 | 1.5 | 2 | 2 | 2.1 | 1.5 | 3.53M |
| August 28, 2025 | 1.71 | 1.7 | 1.7 | 2 | 1.5 | 964,524 |
| August 27, 2025 | 1.9 | 1.8 | 1.8 | 1.9 | 1.5 | 2.59M |
| August 26, 2025 | 1.95 | 1.7 | 1.7 | 2.25 | 1.5 | 2.41M |
| August 22, 2025 | 1.1 | 1.8 | 1.8 | 1.9 | 1.1 | 8.98M |
| August 21, 2025 | 2 | 1.85 | 1.85 | 2 | 1.8 | 2.27M |
| August 20, 2025 | 2.1 | 1.92 | 1.92 | 2.2 | 1.84 | 1.72M |
| August 19, 2025 | 2.28 | 2.15 | 2.15 | 2.3 | 2.1 | 1.44M |
| August 18, 2025 | 2.18 | 2.3 | 2.3 | 2.3 | 2.1 | 1.38M |
| August 15, 2025 | 2.23 | 2.2 | 2.2 | 2.3 | 2.1 | 2.32M |
| August 14, 2025 | 2.3 | 2.2 | 2.2 | 2.4 | 2 | 4.84M |
| August 13, 2025 | 2.1 | 2.2 | 2.2 | 2.4 | 2.1 | 798,115 |
| August 12, 2025 | 2.32 | 2.2 | 2.2 | 2.4 | 2.1 | 911,229 |
| August 11, 2025 | 2.38 | 2.25 | 2.25 | 2.5 | 2.1 | 1.84M |
| August 08, 2025 | 2.47 | 2.16 | 2.16 | 2.5 | 2 | 2.6M |
| August 07, 2025 | 2.31 | 2.35 | 2.35 | 2.5 | 2.2 | 596,503 |
| August 06, 2025 | 2.37 | 2.4 | 2.4 | 2.4 | 2.2 | 645,722 |
| August 05, 2025 | 2.2 | 2.3 | 2.3 | 2.4 | 2.2 | 231,970 |
| August 04, 2025 | 2.13 | 2.3 | 2.3 | 2.4 | 2.05 | 881,521 |
| August 01, 2025 | 2.23 | 2.1 | 2.1 | 2.4 | 2 | 2.93M |
| July 31, 2025 | 2.13 | 2.3 | 2.3 | 2.4 | 2 | 1.91M |
| July 30, 2025 | 2.33 | 2.45 | 2.45 | 2.5 | 2.2 | 2.03M |
| July 29, 2025 | 2.42 | 2.4 | 2.4 | 2.5 | 2.3 | 1.26M |
| July 28, 2025 | 2.57 | 2.64 | 2.64 | 2.7 | 2.25 | 2.59M |
| July 25, 2025 | 2.79 | 2.45 | 2.45 | 2.8 | 2.3 | 2.53M |
| July 24, 2025 | 2.5 | 2.7 | 2.7 | 2.8 | 2.32 | 4.61M |
| July 23, 2025 | 3 | 3.05 | 3.05 | 3.2 | 2.9 | 1.4M |
| July 22, 2025 | 3.33 | 3 | 3 | 3.45 | 2.9 | 5.52M |
| July 21, 2025 | 3.62 | 3.53 | 3.53 | 3.8 | 3.3 | 10.73M |
| July 18, 2025 | 2.34 | 3.5 | 3.5 | 4 | 2.28 | 36.78M |
| July 17, 2025 | 2.2 | 2.43 | 2.43 | 2.43 | 2.2 | 2.17M |
| July 16, 2025 | 2.2 | 2.28 | 2.28 | 2.4 | 2.2 | 4.23M |
| July 15, 2025 | 2.23 | 2.17 | 2.17 | 2.4 | 2.17 | 1.3M |
| July 14, 2025 | 2.29 | 2.35 | 2.35 | 2.5 | 2.2 | 4.59M |
| July 11, 2025 | 2 | 2.33 | 2.33 | 2.5 | 1.8 | 22.47M |
| July 10, 2025 | 1.92 | 1.9 | 1.9 | 2.2 | 1.7 | 5.92M |
| July 09, 2025 | 2.02 | 2.05 | 2.05 | 2.2 | 1.9 | 2.38M |
| July 08, 2025 | 1.69 | 1.95 | 1.95 | 2.2 | 1.6 | 7.47M |
| July 07, 2025 | 1.53 | 1.73 | 1.73 | 1.8 | 1.5 | 3.61M |
| July 04, 2025 | 1.7 | 1.6 | 1.6 | 1.7 | 1.5 | 6.32M |