0.54
+0.015(+2.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 0.85 | 0.53 | 0.53 | 0.9 | 0.45 | 180.09M |
| October 17, 2025 | 1.08 | 1.05 | 1.05 | 1.1 | 1 | 2.42M |
| October 16, 2025 | 1.08 | 1.08 | 1.08 | 1.1 | 1.03 | 1.61M |
| October 15, 2025 | 1.1 | 1.1 | 1.1 | 1.15 | 1.05 | 98,608 |
| October 14, 2025 | 1.15 | 1.1 | 1.1 | 1.2 | 1.07 | 2.31M |
| October 13, 2025 | 1.2 | 1.15 | 1.15 | 1.2 | 1.12 | 5.52M |
| October 10, 2025 | 1.25 | 1.2 | 1.2 | 1.3 | 1.17 | 537,156 |
| October 09, 2025 | 1.27 | 1.25 | 1.25 | 1.3 | 1.2 | 1.86M |
| October 08, 2025 | 1.23 | 1.27 | 1.27 | 1.3 | 1.2 | 19.5M |
| October 07, 2025 | 1.25 | 1.25 | 1.25 | 1.3 | 1.2 | 3.39M |
| October 06, 2025 | 1.23 | 1.25 | 1.25 | 1.3 | 1.15 | 2.21M |
| October 03, 2025 | 1.2 | 1.23 | 1.23 | 1.29 | 1.15 | 3.88M |
| October 02, 2025 | 1.2 | 1.2 | 1.2 | 1.25 | 1.16 | 1.08M |
| October 01, 2025 | 1.25 | 1.2 | 1.2 | 1.25 | 1.16 | 3.89M |
| September 30, 2025 | 1.1 | 1.25 | 1.25 | 1.25 | 1.1 | 8.38M |
| September 29, 2025 | 1.1 | 1.1 | 1.1 | 1.15 | 1.05 | 457,202 |
| September 26, 2025 | 1.08 | 1.1 | 1.1 | 1.15 | 1 | 4.5M |
| September 25, 2025 | 1.15 | 1.08 | 1.08 | 1.15 | 1 | 12.22M |
| September 24, 2025 | 1.13 | 1.15 | 1.15 | 1.18 | 1.1 | 2.11M |
| September 23, 2025 | 1.17 | 1.13 | 1.13 | 1.2 | 1.1 | 2.67M |
| September 22, 2025 | 1.13 | 1.15 | 1.15 | 1.2 | 1.1 | 3.45M |
| September 19, 2025 | 1.08 | 1.13 | 1.13 | 1.15 | 1.05 | 7.75M |
| September 18, 2025 | 1.03 | 1.08 | 1.08 | 1.1 | 1.02 | 1.87M |
| September 17, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.01 | 1.93M |
| September 16, 2025 | 1.08 | 1.08 | 1.08 | 1.1 | 1.03 | 220,328 |
| September 15, 2025 | 1.08 | 1.08 | 1.08 | 1.15 | 1 | 771,146 |
| September 12, 2025 | 1.1 | 1.08 | 1.08 | 1.15 | 1.05 | 5.54M |
| September 11, 2025 | 1.15 | 1.1 | 1.1 | 1.2 | 1.05 | 2.66M |
| September 10, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 5.29M |
| September 09, 2025 | 1.02 | 1.15 | 1.15 | 1.19 | 1 | 6.27M |
| September 08, 2025 | 1 | 1.02 | 1.02 | 1.05 | 1 | 3.54M |
| September 05, 2025 | 1.02 | 1 | 1 | 1.05 | 0.96 | 2.55M |
| September 04, 2025 | 1.05 | 1.02 | 1.02 | 1.1 | 1.01 | 1.01M |
| September 03, 2025 | 1 | 1.05 | 1.05 | 1.1 | 1 | 1.35M |
| September 02, 2025 | 1.05 | 1 | 1 | 1.07 | 0.97 | 1.67M |
| September 01, 2025 | 1 | 1.05 | 1.05 | 1.1 | 0.95 | 6.04M |
| August 29, 2025 | 0.95 | 0.98 | 0.98 | 1 | 0.95 | 621,437 |
| August 28, 2025 | 0.99 | 0.98 | 0.98 | 1 | 0.95 | 973,802 |
| August 27, 2025 | 0.95 | 0.98 | 0.98 | 1 | 0.95 | 2.36M |
| August 26, 2025 | 0.97 | 0.98 | 0.98 | 1.05 | 0.95 | 1.55M |
| August 22, 2025 | 0.96 | 1 | 1 | 1.05 | 0.96 | 1.14M |
| August 21, 2025 | 1 | 1 | 1 | 1.02 | 0.96 | 1.62M |
| August 20, 2025 | 1.05 | 0.98 | 0.98 | 1.05 | 0.95 | 859,700 |
| August 19, 2025 | 1.05 | 1 | 1 | 1.05 | 0.95 | 610,464 |
| August 18, 2025 | 0.98 | 1 | 1 | 1.05 | 0.98 | 1.33M |
| August 15, 2025 | 0.94 | 1 | 1 | 1.12 | 0.93 | 7.86M |
| August 14, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 720,608 |
| August 13, 2025 | 0.96 | 0.95 | 0.95 | 1 | 0.93 | 3.55M |
| August 12, 2025 | 0.93 | 0.95 | 0.95 | 1 | 0.93 | 1.1M |
| August 11, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.92 | 4.4M |
| August 08, 2025 | 0.95 | 0.98 | 0.98 | 1 | 0.95 | 157,730 |
| August 07, 2025 | 1 | 0.98 | 0.98 | 1 | 0.95 | 399,062 |
| August 06, 2025 | 0.94 | 0.98 | 0.98 | 0.98 | 0.94 | 248,815 |
| August 05, 2025 | 0.94 | 0.95 | 0.95 | 1 | 0.9 | 1.45M |
| August 04, 2025 | 1 | 0.95 | 0.95 | 1 | 0.94 | 2.04M |
| August 01, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 7.05M |
| July 31, 2025 | 1.01 | 1 | 1 | 1.05 | 0.95 | 2.83M |
| July 30, 2025 | 1.1 | 1 | 1 | 1.1 | 0.96 | 3.13M |
| July 29, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 0.96 | 453,263 |
| July 28, 2025 | 1.01 | 1.05 | 1.05 | 1.1 | 1 | 1.19M |