1.37
-0.02(-1.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 1.4 | 1.25 | 1.25 | 1.42 | 1.2 | 16.85M |
| July 02, 2025 | 1.23 | 1.41 | 1.41 | 1.45 | 1.2 | 18.12M |
| July 01, 2025 | 1.15 | 1.23 | 1.23 | 1.35 | 1.02 | 24.91M |
| June 30, 2025 | 1.31 | 1.1 | 1.1 | 1.35 | 1 | 89.29M |
| June 27, 2025 | 1.65 | 1.35 | 1.35 | 1.65 | 1.2 | 68.28M |
| June 26, 2025 | 1.78 | 1.66 | 1.66 | 2 | 1.5 | 100.24M |
| June 25, 2025 | 1.25 | 1.45 | 1.45 | 1.65 | 1.2 | 118.07M |
| June 24, 2025 | 1.39 | 1.23 | 1.23 | 1.7 | 1.1 | 94.41M |
| June 23, 2025 | 1.05 | 1.35 | 1.35 | 1.5 | 0.91 | 112.99M |
| June 20, 2025 | 0.7 | 1 | 1 | 1.2 | 0.65 | 169.18M |
| June 19, 2025 | 0.71 | 0.68 | 0.68 | 0.8 | 0.65 | 37.15M |
| June 18, 2025 | 0.59 | 0.65 | 0.65 | 0.75 | 0.55 | 82.51M |
| June 17, 2025 | 0.55 | 0.59 | 0.59 | 0.6 | 0.5 | 61.06M |
| June 16, 2025 | 0.57 | 0.53 | 0.53 | 0.6 | 0.5 | 4M |
| June 13, 2025 | 0.49 | 0.53 | 0.53 | 0.55 | 0.45 | 6.37M |
| June 12, 2025 | 0.5 | 0.48 | 0.48 | 0.6 | 0.45 | 9.66M |
| June 11, 2025 | 0.55 | 0.5 | 0.5 | 0.55 | 0.5 | 4.44M |
| June 10, 2025 | 0.6 | 0.53 | 0.53 | 0.6 | 0.5 | 19.85M |
| June 09, 2025 | 0.65 | 0.6 | 0.6 | 0.65 | 0.5 | 31.61M |
| June 06, 2025 | 0.46 | 0.6 | 0.6 | 0.65 | 0.4 | 72.98M |
| June 05, 2025 | 0.39 | 0.46 | 0.46 | 0.5 | 0.34 | 92.41M |
| June 04, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.25 | 4.89M |
| June 03, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.25 | 2.12M |
| June 02, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.24 | 9.22M |
| May 30, 2025 | 0.27 | 0.25 | 0.25 | 0.28 | 0.24 | 1.53M |
| May 29, 2025 | 0.27 | 0.23 | 0.23 | 0.28 | 0.23 | 2.97M |
| May 28, 2025 | 0.23 | 0.25 | 0.25 | 0.29 | 0.2 | 53.99M |
| May 27, 2025 | 0.33 | 0.25 | 0.25 | 0.35 | 0.2 | 100.58M |