1.04
+0.0444(+4.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 1.01 | 1.05 | 1.05 | 1.1 | 0.98 | 3.33M |
| July 24, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 0.95 | 1.59M |
| July 23, 2025 | 1.07 | 1.02 | 1.02 | 1.1 | 0.96 | 3.41M |
| July 22, 2025 | 0.97 | 1 | 1 | 1.05 | 0.92 | 2.42M |
| July 21, 2025 | 1.05 | 0.95 | 0.95 | 1.1 | 0.9 | 16.22M |
| July 18, 2025 | 1.11 | 1.08 | 1.08 | 1.11 | 1 | 3.9M |
| July 17, 2025 | 1.16 | 1.13 | 1.13 | 1.25 | 1.1 | 4.04M |
| July 16, 2025 | 1.21 | 1.2 | 1.2 | 1.25 | 1.16 | 2.54M |
| July 15, 2025 | 1.05 | 1.2 | 1.2 | 1.25 | 1.05 | 17.71M |
| July 14, 2025 | 1.06 | 1.08 | 1.08 | 1.1 | 1.05 | 3.11M |
| July 11, 2025 | 1 | 1.05 | 1.05 | 1.09 | 0.96 | 7.68M |
| July 10, 2025 | 1 | 0.98 | 0.98 | 1 | 0.97 | 1.31M |
| July 09, 2025 | 1 | 0.98 | 0.98 | 1 | 0.96 | 3.32M |
| July 08, 2025 | 1 | 0.98 | 0.98 | 1.05 | 0.95 | 473,831 |
| July 07, 2025 | 1 | 1 | 1 | 1.05 | 0.97 | 3.38M |
| July 04, 2025 | 1 | 1.02 | 1.02 | 1.05 | 1 | 1.95M |
| July 03, 2025 | 0.95 | 1.02 | 1.02 | 1.05 | 0.95 | 4.08M |
| July 02, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 1.06M |
| July 01, 2025 | 1 | 0.98 | 0.98 | 1 | 0.96 | 4.02M |
| June 30, 2025 | 0.96 | 0.98 | 0.98 | 1.05 | 0.96 | 3.04M |
| June 27, 2025 | 1 | 1 | 1 | 1.05 | 0.96 | 3.5M |
| June 26, 2025 | 1.01 | 1.02 | 1.02 | 1.05 | 1.01 | 2.36M |
| June 25, 2025 | 1 | 1.05 | 1.05 | 1.05 | 1 | 1.61M |
| June 24, 2025 | 1.08 | 1.02 | 1.02 | 1.08 | 1 | 2.57M |
| June 23, 2025 | 1 | 1.05 | 1.05 | 1.1 | 1 | 7.54M |
| June 20, 2025 | 1 | 1.02 | 1.02 | 1.05 | 1 | 4.73M |
| June 19, 2025 | 1.01 | 1.02 | 1.02 | 1.05 | 1 | 1.61M |
| June 18, 2025 | 1.02 | 1.02 | 1.02 | 1.04 | 1 | 798,566 |
| June 17, 2025 | 1.03 | 1.02 | 1.02 | 1.05 | 1.02 | 2.55M |
| June 16, 2025 | 1.08 | 1.05 | 1.05 | 1.1 | 1.03 | 2.02M |
| June 13, 2025 | 1.12 | 1.05 | 1.05 | 1.15 | 1 | 5.52M |