1.04
-0.114(-9.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1.06 | 1.04 | 1.04 | 1.3 | 0.95 | 42.49M |
| December 04, 2025 | 1.24 | 1.15 | 1.15 | 1.5 | 1 | 13.92M |
| December 03, 2025 | 1.3 | 1.25 | 1.25 | 1.4 | 1.2 | 7.11M |
| December 02, 2025 | 1.3 | 1.28 | 1.28 | 1.5 | 1.1 | 10.04M |
| December 01, 2025 | 1.42 | 1.37 | 1.37 | 1.6 | 1.3 | 3.67M |
| November 28, 2025 | 1.3 | 1.5 | 1.5 | 1.6 | 1.2 | 7.69M |
| November 27, 2025 | 1.51 | 1.3 | 1.3 | 1.59 | 1.3 | 5.18M |
| November 26, 2025 | 1.5 | 1.55 | 1.55 | 1.6 | 1.4 | 1.27M |
| November 25, 2025 | 1.4 | 1.52 | 1.52 | 1.6 | 1.3 | 2.98M |
| November 24, 2025 | 1.3 | 1.35 | 1.35 | 1.6 | 1.2 | 5.19M |
| November 21, 2025 | 1.45 | 1.4 | 1.4 | 1.6 | 1.3 | 2.14M |
| November 20, 2025 | 1.6 | 1.68 | 1.68 | 1.7 | 1.5 | 2.84M |
| November 19, 2025 | 1.5 | 1.65 | 1.65 | 1.7 | 1.3 | 8.69M |
| November 18, 2025 | 1.8 | 1.55 | 1.55 | 1.9 | 1.42 | 5.86M |
| November 17, 2025 | 1.9 | 1.8 | 1.8 | 2 | 1.7 | 2.1M |
| November 14, 2025 | 2.15 | 1.85 | 1.85 | 2.2 | 1.8 | 2.28M |
| November 13, 2025 | 2.05 | 2.15 | 2.15 | 2.3 | 1.93 | 1.92M |
| November 12, 2025 | 2.15 | 2.05 | 2.05 | 2.3 | 1.8 | 2.04M |
| November 11, 2025 | 2.2 | 2.15 | 2.15 | 2.3 | 2 | 3.11M |
| November 10, 2025 | 2 | 2.15 | 2.15 | 2.3 | 2 | 4.11M |
| November 07, 2025 | 2.15 | 1.99 | 1.99 | 2.18 | 1.8 | 3.45M |
| November 06, 2025 | 2.2 | 2.1 | 2.1 | 2.4 | 2.1 | 3.31M |
| November 05, 2025 | 2.24 | 2.2 | 2.2 | 2.4 | 2 | 4.65M |
| November 04, 2025 | 2.44 | 2.2 | 2.2 | 2.5 | 2.2 | 2.36M |
| November 03, 2025 | 2.4 | 2.45 | 2.45 | 2.5 | 2.2 | 4.65M |
| October 31, 2025 | 2.1 | 2.27 | 2.27 | 2.51 | 2 | 11.42M |
| October 30, 2025 | 2.85 | 2.35 | 2.35 | 2.85 | 2.3 | 10.58M |
| October 29, 2025 | 3.45 | 2.85 | 2.85 | 3.6 | 2.5 | 27.06M |
| October 28, 2025 | 3.2 | 3.52 | 3.52 | 4 | 3 | 3.62M |
| October 27, 2025 | 3.1 | 3.16 | 3.16 | 3.5 | 3 | 7.31M |
| October 24, 2025 | 3 | 3.1 | 3.1 | 3.2 | 2.5 | 10.8M |
| October 23, 2025 | 3.03 | 2.75 | 2.75 | 3.3 | 2.25 | 9.3M |
| October 22, 2025 | 3.4 | 3 | 3 | 3.4 | 2.75 | 4.08M |
| October 21, 2025 | 2.2 | 3.5 | 3.5 | 4 | 2.2 | 9.91M |
| October 20, 2025 | 3.75 | 3.9 | 3.9 | 4 | 3.5 | 845,858 |
| October 17, 2025 | 4.05 | 3.7 | 3.7 | 4.3 | 3.5 | 6.76M |
| October 16, 2025 | 4.35 | 4.2 | 4.2 | 4.8 | 4 | 1.5M |
| October 15, 2025 | 4.15 | 4.35 | 4.35 | 4.5 | 3.8 | 2.54M |
| October 14, 2025 | 4 | 4.05 | 4.05 | 4.3 | 4 | 2.66M |
| October 13, 2025 | 4.45 | 4.24 | 4.24 | 4.5 | 4 | 1.97M |
| October 10, 2025 | 4.2 | 4.5 | 4.5 | 4.8 | 4 | 3.94M |
| October 09, 2025 | 4.6 | 4.25 | 4.25 | 4.7 | 4.1 | 7.44M |
| October 08, 2025 | 4.85 | 4.6 | 4.6 | 5.5 | 4.5 | 8.5M |
| October 07, 2025 | 5.4 | 4.77 | 4.77 | 6 | 4.5 | 16.96M |
| October 06, 2025 | 2.65 | 5.3 | 5.3 | 6.06 | 2.5 | 40.48M |
| October 03, 2025 | 2.45 | 2.95 | 2.95 | 2.95 | 2.3 | 3.8M |
| October 02, 2025 | 2.2 | 2.4 | 2.4 | 3 | 2.2 | 10.6M |
| October 01, 2025 | 1.92 | 2.26 | 2.26 | 2.3 | 1.87 | 2.73M |
| September 30, 2025 | 1.69 | 1.99 | 1.99 | 2 | 1.6 | 1.15M |
| September 29, 2025 | 1.78 | 1.9 | 1.9 | 2.1 | 1.6 | 796,363 |
| 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 |