1.63
-0.075(-4.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 1.65 | 1.63 | 1.63 | 1.7 | 1.56 | 10.21M |
| November 07, 2025 | 1.7 | 1.7 | 1.7 | 1.75 | 1.6 | 16.44M |
| November 06, 2025 | 1.2 | 1.7 | 1.7 | 2.24 | 1.2 | 62.27M |
| November 05, 2025 | 1.2 | 1.2 | 1.2 | 1.25 | 1.15 | 33.44M |
| November 04, 2025 | 1.23 | 1.2 | 1.2 | 1.25 | 1.19 | 2.84M |
| November 03, 2025 | 1.2 | 1.23 | 1.23 | 1.25 | 1.19 | 3.15M |
| October 31, 2025 | 1.23 | 1.2 | 1.2 | 1.28 | 1.15 | 4.36M |
| October 30, 2025 | 1.2 | 1.23 | 1.23 | 1.3 | 1.15 | 1.13M |
| October 29, 2025 | 1.2 | 1.25 | 1.25 | 1.25 | 1.15 | 751,401 |
| October 28, 2025 | 1.25 | 1.2 | 1.2 | 1.3 | 1.2 | 8.38M |
| October 27, 2025 | 1.26 | 1.25 | 1.25 | 1.3 | 1.22 | 3M |
| October 24, 2025 | 1.18 | 1.25 | 1.25 | 1.3 | 1.16 | 9.38M |
| October 23, 2025 | 1.16 | 1.18 | 1.18 | 1.26 | 1.09 | 6.02M |
| October 22, 2025 | 0.98 | 1.17 | 1.17 | 1.25 | 0.95 | 18.09M |
| October 21, 2025 | 1 | 1 | 1 | 1 | 0.93 | 4.26M |
| October 20, 2025 | 1 | 0.98 | 0.98 | 1.05 | 0.97 | 4.07M |
| October 17, 2025 | 1 | 1 | 1 | 1.05 | 0.98 | 4.5M |
| October 16, 2025 | 0.98 | 1 | 1 | 1.05 | 0.95 | 2.33M |
| October 15, 2025 | 1 | 1 | 1 | 1.06 | 0.95 | 2.4M |
| October 14, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.93 | 720,780 |
| October 13, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 1.15M |
| October 10, 2025 | 1 | 0.98 | 0.98 | 1 | 0.95 | 4.17M |
| October 09, 2025 | 1 | 1 | 1 | 1.05 | 0.95 | 2.36M |
| October 08, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 901,381 |
| October 07, 2025 | 1.02 | 1 | 1 | 1.1 | 0.95 | 3.35M |
| October 06, 2025 | 1.02 | 1.02 | 1.02 | 1.04 | 0.95 | 698,681 |
| October 03, 2025 | 1.05 | 1.02 | 1.02 | 1.1 | 0.95 | 3.41M |
| October 02, 2025 | 1.06 | 1.03 | 1.03 | 1.1 | 1.03 | 5.23M |
| October 01, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 8.84M |
| September 30, 2025 | 0.95 | 1.05 | 1.05 | 1.05 | 0.92 | 11.62M |
| September 29, 2025 | 0.95 | 0.95 | 0.95 | 0.96 | 0.92 | 1.17M |
| September 26, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 275,990 |
| September 25, 2025 | 0.98 | 0.95 | 0.95 | 0.98 | 0.91 | 2.55M |
| September 24, 2025 | 0.95 | 0.98 | 0.98 | 1 | 0.91 | 1.6M |
| September 23, 2025 | 0.94 | 0.95 | 0.95 | 1 | 0.9 | 1.18M |
| September 22, 2025 | 0.98 | 0.95 | 0.95 | 0.98 | 0.94 | 739,921 |
| September 19, 2025 | 0.95 | 0.95 | 0.95 | 0.98 | 0.93 | 573,122 |
| September 18, 2025 | 0.98 | 0.95 | 0.95 | 0.98 | 0.93 | 1.08M |
| September 17, 2025 | 1 | 0.95 | 0.95 | 1.05 | 0.93 | 5.89M |
| September 16, 2025 | 1 | 1 | 1 | 1.05 | 0.96 | 1.76M |
| September 15, 2025 | 1 | 1 | 1 | 1.05 | 0.95 | 1.56M |
| September 12, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 1.2M |
| September 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.73M |
| September 10, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.96 | 5.22M |
| September 09, 2025 | 1 | 0.98 | 0.98 | 1 | 0.96 | 4.48M |
| September 08, 2025 | 1 | 1 | 1 | 1.05 | 0.95 | 2.21M |
| September 05, 2025 | 0.97 | 1 | 0.97 | 1 | 0.97 | 4,004 |
| September 04, 2025 | 1 | 1 | 1 | 1.04 | 0.96 | 2.65M |
| September 03, 2025 | 1 | 1 | 1 | 1.04 | 0.98 | 2.34M |
| September 02, 2025 | 1 | 1 | 1 | 1.05 | 0.95 | 715,856 |
| September 01, 2025 | 1 | 1 | 1 | 1.05 | 0.97 | 1.01M |
| August 29, 2025 | 0.99 | 0.98 | 0.98 | 1 | 0.98 | 1.44M |
| August 28, 2025 | 0.99 | 1 | 1 | 1 | 0.99 | 234,161 |
| August 27, 2025 | 1 | 1 | 1 | 1 | 0.99 | 834,181 |
| August 26, 2025 | 1.02 | 1 | 1 | 1.05 | 0.95 | 3.37M |
| August 22, 2025 | 1 | 1.02 | 1.02 | 1.02 | 1 | 157,143 |
| August 21, 2025 | 0.99 | 1.02 | 1.02 | 1.02 | 0.95 | 765,690 |
| August 20, 2025 | 0.99 | 1.02 | 1.02 | 1.1 | 0.99 | 45,581 |
| August 19, 2025 | 1.1 | 1 | 1 | 1.1 | 0.97 | 5.2M |
| August 18, 2025 | 1.04 | 1.02 | 1.02 | 1.04 | 0.96 | 580,083 |