0.90
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 0.9 | 0.9 | 0.9 | 0.95 | 0.88 | 54,498 |
| September 04, 2025 | 0.88 | 0.9 | 0.9 | 0.9 | 0.85 | 624,190 |
| September 03, 2025 | 0.83 | 0.86 | 0.86 | 0.9 | 0.82 | 2.34M |
| September 02, 2025 | 0.87 | 0.83 | 0.83 | 0.87 | 0.82 | 308,404 |
| September 01, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.82 | 400,499 |
| August 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 220,938 |
| August 28, 2025 | 0.85 | 0.8 | 0.8 | 0.85 | 0.8 | 2.06M |
| August 27, 2025 | 0.87 | 0.88 | 0.88 | 0.89 | 0.87 | 800,000 |
| August 26, 2025 | 0.85 | 0.88 | 0.88 | 0.95 | 0.85 | 4.17M |
| August 22, 2025 | 0.95 | 0.9 | 0.9 | 0.95 | 0.9 | 2,000 |
| August 21, 2025 | 0.87 | 0.9 | 0.9 | 0.95 | 0.87 | 3.07M |
| August 20, 2025 | 0.86 | 0.9 | 0.9 | 0.95 | 0.85 | 7,187 |
| August 19, 2025 | 0.85 | 0.8 | 0.8 | 0.87 | 0.8 | 751,101 |
| August 18, 2025 | 0.87 | 0.9 | 0.9 | 0.9 | 0.87 | 206,138 |
| August 15, 2025 | 0.95 | 0.9 | 0.9 | 0.95 | 0.87 | 190,472 |
| August 14, 2025 | 0.8 | 0.9 | 0.9 | 0.94 | 0.8 | 10,358 |
| August 13, 2025 | 0.8 | 0.88 | 0.88 | 0.9 | 0.8 | 3.52M |
| August 12, 2025 | 0.84 | 0.8 | 0.8 | 0.84 | 0.8 | 98,910 |
| August 11, 2025 | 0.85 | 0.85 | 0.85 | 0.88 | 0.85 | 1.33M |
| August 08, 2025 | 0.82 | 0.83 | 0.83 | 0.85 | 0.82 | 1.6M |
| August 07, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 695,497 |
| August 06, 2025 | 0.84 | 0.83 | 0.83 | 0.84 | 0.8 | 970,052 |
| August 05, 2025 | 0.86 | 0.83 | 0.83 | 0.9 | 0.83 | 1.81M |
| August 04, 2025 | 0.87 | 0.88 | 0.88 | 0.9 | 0.85 | 98,861 |
| August 01, 2025 | 0.87 | 0.88 | 0.88 | 0.88 | 0.85 | 371,109 |
| July 31, 2025 | 0.86 | 0.88 | 0.88 | 0.9 | 0.85 | 1.39M |
| July 30, 2025 | 0.91 | 0.88 | 0.88 | 0.91 | 0.81 | 21.6M |
| July 29, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.9 | 1.21M |
| July 28, 2025 | 0.95 | 0.98 | 0.98 | 0.98 | 0.95 | 750,000 |
| July 25, 2025 | 0.96 | 0.98 | 0.98 | 1 | 0.95 | 1.63M |
| July 24, 2025 | 0.96 | 0.98 | 0.98 | 1 | 0.96 | 73,000 |
| July 23, 2025 | 1 | 0.98 | 0.98 | 1 | 0.98 | 328 |
| July 22, 2025 | 0.96 | 1 | 1 | 1 | 0.95 | 336,986 |
| July 21, 2025 | 1 | 0.98 | 0.98 | 1 | 0.98 | 3,250 |
| July 18, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.96 | 217,504 |
| July 17, 2025 | 1.03 | 0.98 | 0.98 | 1.05 | 0.92 | 2.25M |
| July 16, 2025 | 1.04 | 1.05 | 1.05 | 1.1 | 0.95 | 569,425 |
| July 15, 2025 | 1.01 | 1.02 | 1.02 | 1.1 | 1 | 1.77M |
| July 14, 2025 | 0.95 | 1.05 | 1.05 | 1.1 | 0.95 | 2.83M |
| July 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0 |
| July 10, 2025 | 0.97 | 1.02 | 1.02 | 1.03 | 0.97 | 215,046 |
| July 09, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0 |
| July 08, 2025 | 0.98 | 1.02 | 1.02 | 1.02 | 0.97 | 285,036 |
| July 07, 2025 | 0.97 | 1.02 | 1.02 | 1.1 | 0.95 | 1.19M |
| July 04, 2025 | 1 | 1.02 | 1.02 | 1.1 | 0.96 | 3.56M |
| July 03, 2025 | 1.01 | 1.05 | 1.05 | 1.1 | 1.01 | 1.83M |
| July 02, 2025 | 1.03 | 1.05 | 1.05 | 1.1 | 0.9 | 833,584 |
| July 01, 2025 | 0.95 | 0.98 | 0.98 | 1.05 | 0.9 | 109,307 |
| June 30, 2025 | 0.95 | 0.98 | 0.98 | 1.05 | 0.95 | 10,377 |
| June 27, 2025 | 1.03 | 0.98 | 0.98 | 1.05 | 0.95 | 182,284 |
| June 26, 2025 | 1.04 | 0.98 | 0.98 | 1.05 | 0.98 | 40,000 |
| June 25, 2025 | 0.95 | 0.98 | 0.98 | 1.05 | 0.9 | 822,003 |
| June 24, 2025 | 0.94 | 0.95 | 0.95 | 1 | 0.94 | 1.83M |
| June 23, 2025 | 0.93 | 0.95 | 0.95 | 1 | 0.93 | 3.27M |
| June 20, 2025 | 0.92 | 0.95 | 0.95 | 1 | 0.9 | 1.33M |
| June 19, 2025 | 0.91 | 0.95 | 0.95 | 1 | 0.91 | 2.2M |
| June 18, 2025 | 0.99 | 0.95 | 0.95 | 1 | 0.9 | 2.99M |
| June 17, 2025 | 1 | 1 | 1 | 1.05 | 0.95 | 542,793 |
| June 16, 2025 | 0.97 | 1.02 | 1.02 | 1.1 | 0.97 | 334,650 |
| June 13, 2025 | 1 | 1.02 | 1.02 | 1.1 | 0.95 | 7.05M |