0.85
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 0.89 | 0.85 | 0.88 | 0.89 | 0.84 | 1.54M |
September 26, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.84 | 1.12M |
September 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.8 | 13,527 |
September 24, 2025 | 0.83 | 0.85 | 0.85 | 0.89 | 0.8 | 4.98M |
September 23, 2025 | 0.93 | 0.93 | 0.93 | 0.94 | 0.86 | 372,805 |
September 22, 2025 | 0.93 | 0.93 | 0.93 | 1 | 0.93 | 117,358 |
September 19, 2025 | 0.93 | 0.93 | 0.93 | 1 | 0.87 | 808,340 |
September 18, 2025 | 0.9 | 0.85 | 0.85 | 0.95 | 0.83 | 2.19M |
September 17, 2025 | 0.9 | 0.9 | 0.9 | 0.93 | 0.86 | 312,906 |
September 16, 2025 | 0.95 | 0.9 | 0.9 | 1 | 0.86 | 1.16M |
September 15, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 328,129 |
September 12, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 5.53M |
September 11, 2025 | 0.83 | 0.95 | 0.95 | 0.98 | 0.81 | 6.55M |
September 10, 2025 | 0.88 | 0.83 | 0.83 | 0.88 | 0.81 | 3.7M |
September 09, 2025 | 0.98 | 0.88 | 0.88 | 0.98 | 0.87 | 4.14M |
September 08, 2025 | 1.02 | 0.98 | 0.98 | 1.1 | 0.95 | 2.41M |
September 05, 2025 | 1.02 | 1.02 | 1.02 | 1.1 | 0.97 | 830,158 |
September 04, 2025 | 0.93 | 1.02 | 1.02 | 1.2 | 0.92 | 17.93M |
September 03, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.82 | 1.42M |
September 02, 2025 | 0.95 | 0.85 | 0.85 | 0.95 | 0.83 | 1.23M |
September 01, 2025 | 0.9 | 0.95 | 0.95 | 1 | 0.9 | 690,726 |
August 29, 2025 | 0.95 | 0.95 | 0.95 | 0.96 | 0.92 | 1.85M |
August 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | 430,841 |
August 27, 2025 | 0.91 | 0.95 | 0.95 | 0.96 | 0.91 | 803,367 |
August 26, 2025 | 0.93 | 0.95 | 0.95 | 0.98 | 0.85 | 3.23M |
August 22, 2025 | 0.84 | 0.83 | 0.83 | 0.85 | 0.81 | 833,076 |
August 21, 2025 | 0.84 | 0.83 | 0.83 | 0.85 | 0.82 | 1.14M |
August 20, 2025 | 0.9 | 0.83 | 0.83 | 0.9 | 0.8 | 195,388 |
August 19, 2025 | 0.82 | 0.85 | 0.85 | 0.9 | 0.81 | 455,186 |
August 18, 2025 | 0.8 | 0.88 | 0.88 | 0.95 | 0.8 | 68,304 |
August 15, 2025 | 0.9 | 0.88 | 0.88 | 0.95 | 0.82 | 736,847 |
August 14, 2025 | 0.84 | 0.88 | 0.88 | 0.88 | 0.84 | 1.3M |
August 13, 2025 | 0.87 | 0.9 | 0.9 | 0.9 | 0.87 | 27,376 |
August 12, 2025 | 0.95 | 0.9 | 0.9 | 0.95 | 0.85 | 286,241 |
August 11, 2025 | 0.9 | 0.88 | 0.88 | 0.9 | 0.88 | 222 |
August 08, 2025 | 0.87 | 0.88 | 0.88 | 0.9 | 0.85 | 123,727 |
August 07, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0 |
August 06, 2025 | 0.85 | 0.88 | 0.88 | 0.88 | 0.85 | 476,198 |
August 05, 2025 | 0.92 | 0.88 | 0.88 | 0.92 | 0.85 | 2.7M |
August 04, 2025 | 0.85 | 0.9 | 0.9 | 0.95 | 0.85 | 2,569 |
August 01, 2025 | 0.89 | 0.88 | 0.88 | 0.9 | 0.88 | 748,602 |
July 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
July 30, 2025 | 0.9 | 0.85 | 0.85 | 0.9 | 0.85 | 47,159 |
July 29, 2025 | 0.9 | 0.85 | 0.85 | 0.9 | 0.85 | 375,283 |
July 28, 2025 | 0.9 | 0.85 | 0.85 | 0.91 | 0.84 | 693,088 |
July 25, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.82 | 2.09M |
July 24, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.82 | 612,450 |
July 23, 2025 | 0.9 | 0.83 | 0.83 | 0.9 | 0.82 | 3.59M |
July 22, 2025 | 0.94 | 0.93 | 0.93 | 0.94 | 0.9 | 529,105 |
July 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 43,010 |
July 18, 2025 | 0.9 | 0.93 | 0.93 | 0.93 | 0.9 | 674,304 |
July 17, 2025 | 0.9 | 0.93 | 0.93 | 0.93 | 0.9 | 217,033 |
July 16, 2025 | 0.94 | 0.93 | 0.93 | 0.95 | 0.9 | 151,042 |
July 15, 2025 | 0.9 | 0.93 | 0.93 | 0.95 | 0.9 | 264,726 |
July 14, 2025 | 0.9 | 0.93 | 0.93 | 0.93 | 0.9 | 306,360 |
July 11, 2025 | 0.93 | 0.93 | 0.93 | 0.94 | 0.93 | 355,566 |
July 10, 2025 | 0.94 | 0.93 | 0.93 | 0.94 | 0.9 | 1.91M |
July 09, 2025 | 0.94 | 0.93 | 0.93 | 0.94 | 0.92 | 539,494 |
July 08, 2025 | 0.92 | 0.93 | 0.93 | 0.95 | 0.9 | 592,970 |
July 07, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | 284,770 |