0.83
-0.1(-10.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 0.91 | 0.83 | 0.83 | 0.95 | 0.8 | 11.69M |
| September 25, 2025 | 0.93 | 0.93 | 0.93 | 0.97 | 0.9 | 2.67M |
| September 24, 2025 | 1.02 | 0.93 | 0.93 | 1.1 | 0.9 | 7.86M |
| September 23, 2025 | 1.05 | 1.02 | 1.02 | 1.1 | 0.9 | 7.13M |
| September 22, 2025 | 1.08 | 1.05 | 1.05 | 1.1 | 1 | 2.36M |
| September 19, 2025 | 1.07 | 1.08 | 1.08 | 1.15 | 1.05 | 3.34M |
| September 18, 2025 | 1.1 | 1.1 | 1.1 | 1.15 | 1.05 | 2.45M |
| September 17, 2025 | 1 | 1 | 1 | 1.15 | 0.95 | 6.39M |
| September 16, 2025 | 1 | 1 | 1 | 1.05 | 0.95 | 3.97M |
| September 15, 2025 | 1.15 | 1 | 1 | 1.2 | 0.9 | 15.17M |
| September 12, 2025 | 1.08 | 1.15 | 1.15 | 1.2 | 1.05 | 2.92M |
| September 11, 2025 | 1.13 | 1.08 | 1.08 | 1.15 | 1.05 | 5.07M |
| September 10, 2025 | 1.2 | 1.1 | 1.1 | 1.2 | 1.1 | 6.26M |
| September 09, 2025 | 1.2 | 1.2 | 1.2 | 1.25 | 1.15 | 5.02M |
| September 08, 2025 | 1.25 | 1.2 | 1.2 | 1.25 | 1.15 | 5.8M |
| September 05, 2025 | 1.27 | 1.25 | 1.25 | 1.3 | 1.2 | 3.56M |
| September 04, 2025 | 1.33 | 1.27 | 1.27 | 1.35 | 1.25 | 4.68M |
| September 03, 2025 | 1.3 | 1.33 | 1.33 | 1.35 | 1.25 | 8.12M |
| September 02, 2025 | 1.38 | 1.3 | 1.3 | 1.4 | 1.25 | 11.69M |
| September 01, 2025 | 1.41 | 1.38 | 1.38 | 1.45 | 1.35 | 17.52M |
| August 29, 2025 | 1.4 | 1.45 | 1.45 | 1.5 | 1.29 | 28.35M |
| August 28, 2025 | 1.36 | 1.33 | 1.33 | 1.39 | 1.3 | 3.63M |
| August 27, 2025 | 1.37 | 1.35 | 1.35 | 1.37 | 1.3 | 5.66M |
| August 26, 2025 | 1.28 | 1.35 | 1.35 | 1.39 | 1.25 | 7.4M |
| August 22, 2025 | 1.27 | 1.3 | 1.3 | 1.3 | 1.23 | 5.27M |
| August 21, 2025 | 1.35 | 1.25 | 1.25 | 1.35 | 1.2 | 6.01M |
| August 20, 2025 | 1.34 | 1.35 | 1.35 | 1.45 | 1.3 | 8.74M |
| August 19, 2025 | 1.32 | 1.3 | 1.3 | 1.35 | 1.25 | 4.52M |
| August 18, 2025 | 1.3 | 1.37 | 1.37 | 1.41 | 1.25 | 5.64M |
| August 15, 2025 | 1.36 | 1.39 | 1.39 | 1.45 | 1.3 | 8.8M |
| August 14, 2025 | 1.27 | 1.4 | 1.4 | 1.45 | 1.25 | 15.95M |
| August 13, 2025 | 1.11 | 1.3 | 1.3 | 1.3 | 1.05 | 13.68M |
| August 12, 2025 | 1.05 | 1.1 | 1.1 | 1.15 | 1.05 | 11.56M |
| August 11, 2025 | 1.19 | 1.07 | 1.07 | 1.2 | 1.02 | 13M |
| August 08, 2025 | 1 | 1.1 | 1.1 | 1.1 | 1 | 4.97M |
| August 07, 2025 | 1.09 | 1.02 | 1.02 | 1.15 | 1 | 2.86M |
| August 06, 2025 | 1.09 | 1.06 | 1.06 | 1.15 | 1.05 | 1.31M |
| August 05, 2025 | 0.98 | 1.1 | 1.1 | 1.15 | 0.95 | 10.89M |
| August 04, 2025 | 1 | 0.98 | 0.98 | 1.08 | 0.94 | 21.03M |
| August 01, 2025 | 1.14 | 1.1 | 1.1 | 1.25 | 1 | 30.18M |
| July 31, 2025 | 1.29 | 1.3 | 1.3 | 1.34 | 1.1 | 10.04M |
| July 30, 2025 | 1.3 | 1.25 | 1.25 | 1.37 | 1.2 | 9.48M |
| July 29, 2025 | 1.31 | 1.24 | 1.24 | 1.45 | 1.24 | 14.21M |
| July 28, 2025 | 1.37 | 1.25 | 1.25 | 1.4 | 1.2 | 9.15M |
| July 25, 2025 | 1.23 | 1.39 | 1.39 | 1.45 | 1.2 | 12.75M |
| July 24, 2025 | 1.22 | 1.25 | 1.25 | 1.3 | 1.15 | 6.56M |
| July 23, 2025 | 1.35 | 1.25 | 1.25 | 1.35 | 1.2 | 3.09M |
| July 22, 2025 | 1.3 | 1.36 | 1.36 | 1.4 | 1.26 | 11.16M |
| July 21, 2025 | 1.29 | 1.32 | 1.32 | 1.4 | 1.2 | 40.91M |
| July 18, 2025 | 1.16 | 1.25 | 1.25 | 1.3 | 1.08 | 13.63M |
| July 17, 2025 | 1.26 | 1.2 | 1.2 | 1.3 | 1.1 | 17.62M |
| July 16, 2025 | 1.26 | 1.27 | 1.27 | 1.35 | 1.25 | 2.82M |
| July 15, 2025 | 1.31 | 1.3 | 1.3 | 1.4 | 1.25 | 10.65M |
| July 14, 2025 | 1.45 | 1.35 | 1.35 | 1.5 | 1.3 | 13.61M |
| July 11, 2025 | 1.34 | 1.36 | 1.36 | 1.5 | 1.2 | 31.97M |
| July 10, 2025 | 1.12 | 1.3 | 1.3 | 1.34 | 1.06 | 23.44M |
| July 09, 2025 | 1.06 | 1.1 | 1.1 | 1.2 | 1 | 7.95M |
| July 08, 2025 | 1.2 | 1.08 | 1.08 | 1.25 | 1.05 | 13.77M |
| July 07, 2025 | 1.17 | 1.13 | 1.13 | 1.24 | 1.05 | 14.3M |
| July 04, 2025 | 1.21 | 1.2 | 1.2 | 1.29 | 1.1 | 12.28M |