0.83
-0.0225(-2.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.8 | 1.27M |
| October 20, 2025 | 0.8 | 0.85 | 0.85 | 0.89 | 0.78 | 2.69M |
| October 17, 2025 | 0.8 | 0.8 | 0.8 | 0.83 | 0.76 | 3.83M |
| October 16, 2025 | 0.8 | 0.8 | 0.8 | 0.83 | 0.76 | 839,373 |
| October 15, 2025 | 0.88 | 0.8 | 0.8 | 0.88 | 0.77 | 9.11M |
| October 14, 2025 | 0.85 | 0.88 | 0.88 | 0.9 | 0.81 | 4.33M |
| October 13, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.83 | 3.76M |
| October 10, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.83 | 929,243 |
| October 09, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.83 | 380,000 |
| October 08, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 368,485 |
| October 07, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.84 | 1.35M |
| October 06, 2025 | 0.85 | 0.85 | 0.85 | 0.88 | 0.83 | 265,077 |
| October 03, 2025 | 0.85 | 0.85 | 0.85 | 0.88 | 0.85 | 76,714 |
| October 02, 2025 | 0.85 | 0.85 | 0.85 | 0.88 | 0.83 | 393,757 |
| October 01, 2025 | 0.85 | 0.85 | 0.85 | 0.88 | 0.84 | 96,705 |
| September 30, 2025 | 0.85 | 0.85 | 0.85 | 0.88 | 0.8 | 442,169 |
| 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 |