1.42
-0.046(-3.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1.45 | 1.42 | 1.42 | 1.5 | 1.42 | 2.27M |
| December 03, 2025 | 1.4 | 1.47 | 1.47 | 1.53 | 1.4 | 167,595 |
| December 02, 2025 | 1.45 | 1.43 | 1.43 | 1.53 | 1.41 | 4.59M |
| December 01, 2025 | 1.45 | 1.4 | 1.4 | 1.53 | 1.4 | 3.38M |
| November 28, 2025 | 1.4 | 1.45 | 1.45 | 1.53 | 1.4 | 978,485 |
| November 27, 2025 | 1.45 | 1.45 | 1.45 | 1.51 | 1.4 | 1.95M |
| November 26, 2025 | 1.43 | 1.5 | 1.5 | 1.66 | 1.4 | 363,542 |
| November 25, 2025 | 1.52 | 1.48 | 1.48 | 1.52 | 1.4 | 1.22M |
| November 24, 2025 | 1.4 | 1.5 | 1.5 | 1.61 | 1.4 | 841,351 |
| November 21, 2025 | 1.7 | 1.51 | 1.51 | 1.7 | 1.48 | 2.93M |
| November 20, 2025 | 1.6 | 1.62 | 1.62 | 1.62 | 1.57 | 711,320 |
| November 19, 2025 | 1.5 | 1.57 | 1.57 | 1.7 | 1.5 | 273,207 |
| November 18, 2025 | 1.7 | 1.6 | 1.6 | 1.7 | 1.5 | 559,008 |
| November 17, 2025 | 1.52 | 1.58 | 1.58 | 1.6 | 1.5 | 427,192 |
| November 14, 2025 | 1.7 | 1.63 | 1.63 | 1.7 | 1.56 | 2.53M |
| November 13, 2025 | 1.5 | 1.54 | 1.54 | 1.68 | 1.5 | 1.89M |
| November 12, 2025 | 1.53 | 1.63 | 1.63 | 1.64 | 1.5 | 2.6M |
| November 11, 2025 | 1.5 | 1.59 | 1.59 | 1.65 | 1.5 | 3.01M |
| November 10, 2025 | 1.61 | 1.6 | 1.6 | 1.64 | 1.57 | 2.44M |
| November 07, 2025 | 1.66 | 1.55 | 1.55 | 1.7 | 1.54 | 3.88M |
| November 06, 2025 | 1.79 | 1.67 | 1.67 | 1.98 | 1.67 | 3.27M |
| November 05, 2025 | 1.94 | 1.76 | 1.76 | 1.94 | 1.7 | 1.58M |
| November 04, 2025 | 1.97 | 1.75 | 1.75 | 1.97 | 1.7 | 1.53M |
| November 03, 2025 | 1.96 | 1.75 | 1.75 | 1.97 | 1.73 | 3.13M |
| October 31, 2025 | 1.82 | 1.75 | 1.75 | 1.82 | 1.7 | 3.37M |
| October 30, 2025 | 1.8 | 1.77 | 1.77 | 2.09 | 1.77 | 15.48M |
| October 29, 2025 | 1.7 | 1.92 | 1.92 | 2 | 1.7 | 3.36M |
| October 28, 2025 | 1.8 | 1.78 | 1.78 | 2 | 1.7 | 1.43M |
| October 27, 2025 | 1.7 | 1.88 | 1.88 | 1.97 | 1.7 | 1.66M |
| October 24, 2025 | 1.7 | 1.75 | 1.75 | 1.95 | 1.7 | 1.35M |
| October 23, 2025 | 1.98 | 1.74 | 1.74 | 1.98 | 1.71 | 1.77M |
| October 22, 2025 | 1.89 | 1.76 | 1.76 | 1.89 | 1.7 | 1.73M |
| October 21, 2025 | 1.73 | 1.74 | 1.74 | 1.85 | 1.73 | 225,619 |
| October 20, 2025 | 2 | 1.79 | 1.79 | 2 | 1.74 | 1.67M |
| October 17, 2025 | 1.85 | 1.8 | 1.8 | 2 | 1.7 | 1.83M |
| October 16, 2025 | 1.74 | 1.8 | 1.8 | 1.8 | 1.7 | 1.99M |
| October 15, 2025 | 1.8 | 1.75 | 1.75 | 1.8 | 1.74 | 2.78M |
| October 14, 2025 | 1.78 | 1.82 | 1.82 | 1.89 | 1.72 | 6.58M |
| October 13, 2025 | 1.71 | 1.76 | 1.76 | 1.8 | 1.7 | 1.14M |
| October 10, 2025 | 2 | 1.7 | 1.7 | 2 | 1.7 | 3.1M |
| October 09, 2025 | 1.86 | 1.83 | 1.83 | 2 | 1.75 | 2.28M |
| October 08, 2025 | 1.83 | 1.86 | 1.86 | 2 | 1.76 | 2.06M |
| October 07, 2025 | 1.88 | 1.75 | 1.75 | 1.88 | 1.7 | 1.11M |
| October 06, 2025 | 1.88 | 1.85 | 1.85 | 2 | 1.8 | 1.57M |
| October 03, 2025 | 1.9 | 1.79 | 1.79 | 2 | 1.79 | 4.01M |
| October 02, 2025 | 1.92 | 1.92 | 1.92 | 2.13 | 1.8 | 2.11M |
| October 01, 2025 | 1.89 | 2.13 | 2.13 | 2.13 | 1.89 | 644,342 |
| September 30, 2025 | 2.12 | 2 | 2 | 2.12 | 1.88 | 1.98M |
| September 29, 2025 | 2.01 | 2 | 2 | 2.09 | 1.9 | 2.04M |
| September 26, 2025 | 1.9 | 1.9 | 1.9 | 2 | 1.82 | 2.53M |
| September 25, 2025 | 1.99 | 1.92 | 1.92 | 1.99 | 1.74 | 15.06M |
| September 24, 2025 | 1.92 | 2.03 | 2.03 | 2.19 | 1.92 | 2.35M |
| September 23, 2025 | 2.1 | 2.02 | 2.02 | 2.25 | 1.9 | 13.31M |
| September 22, 2025 | 1.66 | 2.05 | 2.05 | 2.2 | 1.66 | 16.04M |
| September 19, 2025 | 1.65 | 1.73 | 1.73 | 1.8 | 1.6 | 1.94M |
| September 18, 2025 | 1.73 | 1.69 | 1.69 | 1.8 | 1.63 | 9.04M |
| September 17, 2025 | 1.5 | 1.65 | 1.65 | 1.7 | 1.5 | 8.17M |
| September 16, 2025 | 1.53 | 1.55 | 1.55 | 1.6 | 1.53 | 420,272 |
| September 15, 2025 | 1.67 | 1.56 | 1.56 | 1.7 | 1.5 | 4.53M |
| September 12, 2025 | 1.5 | 1.66 | 1.66 | 1.73 | 1.5 | 3.31M |