1.90
-0.021(-1.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 1.73 | 1.58 | 1.58 | 1.73 | 1.55 | 1.35M |
| September 10, 2025 | 1.58 | 1.57 | 1.57 | 1.6 | 1.5 | 3.94M |
| September 09, 2025 | 1.57 | 1.6 | 1.6 | 1.65 | 1.55 | 3.23M |
| September 08, 2025 | 1.65 | 1.6 | 1.6 | 1.72 | 1.5 | 19.92M |
| September 05, 2025 | 1.4 | 1.56 | 1.56 | 1.63 | 1.4 | 9.57M |
| September 04, 2025 | 1.47 | 1.45 | 1.45 | 1.54 | 1.4 | 3.4M |
| September 03, 2025 | 1.42 | 1.49 | 1.49 | 1.5 | 1.4 | 10.02M |
| September 02, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.4 | 1.56M |
| September 01, 2025 | 1.33 | 1.45 | 1.45 | 1.5 | 1.33 | 1.54M |
| August 29, 2025 | 1.37 | 1.45 | 1.45 | 1.5 | 1.37 | 2.85M |
| August 28, 2025 | 1.3 | 1.45 | 1.45 | 1.45 | 1.3 | 629,254 |
| August 27, 2025 | 1.4 | 1.43 | 1.43 | 1.54 | 1.4 | 3.36M |
| August 26, 2025 | 1.4 | 1.48 | 1.48 | 1.48 | 1.4 | 2.26M |
| August 22, 2025 | 1.43 | 1.42 | 1.42 | 1.48 | 1.36 | 3.26M |
| August 21, 2025 | 1.33 | 1.47 | 1.47 | 1.56 | 1.32 | 12.19M |
| August 20, 2025 | 1.36 | 1.33 | 1.33 | 1.36 | 1.31 | 1.56M |
| August 19, 2025 | 1.31 | 1.33 | 1.33 | 1.36 | 1.31 | 431,056 |
| August 18, 2025 | 1.33 | 1.33 | 1.33 | 1.4 | 1.31 | 2.77M |
| August 15, 2025 | 1.31 | 1.33 | 1.33 | 1.4 | 1.31 | 476,186 |
| August 14, 2025 | 1.33 | 1.35 | 1.35 | 1.56 | 1.3 | 1.46M |
| August 13, 2025 | 1.58 | 1.31 | 1.31 | 1.58 | 1.3 | 712,271 |
| August 12, 2025 | 1.32 | 1.35 | 1.35 | 1.4 | 1.29 | 979,045 |
| August 11, 2025 | 1.6 | 1.45 | 1.45 | 1.6 | 1.32 | 2.07M |
| August 08, 2025 | 1.33 | 1.47 | 1.47 | 1.47 | 1.32 | 613,873 |
| August 07, 2025 | 1.5 | 1.41 | 1.41 | 1.5 | 1.32 | 269,358 |
| August 06, 2025 | 1.32 | 1.41 | 1.41 | 1.5 | 1.32 | 2.1M |
| August 05, 2025 | 1.38 | 1.37 | 1.37 | 1.5 | 1.32 | 799,514 |
| August 04, 2025 | 1.43 | 1.41 | 1.41 | 1.5 | 1.36 | 913,589 |
| August 01, 2025 | 1.37 | 1.43 | 1.43 | 1.43 | 1.33 | 2.1M |
| July 31, 2025 | 1.3 | 1.34 | 1.34 | 1.5 | 1.3 | 4M |
| July 30, 2025 | 1.36 | 1.39 | 1.39 | 1.4 | 1.18 | 12.71M |
| July 29, 2025 | 1.46 | 1.38 | 1.38 | 1.5 | 1.33 | 2.65M |
| July 28, 2025 | 1.41 | 1.35 | 1.35 | 1.42 | 1.34 | 5.98M |
| July 25, 2025 | 1.4 | 1.44 | 1.44 | 1.48 | 1.4 | 1.7M |
| July 24, 2025 | 1.4 | 1.46 | 1.46 | 1.5 | 1.4 | 537,309 |
| July 23, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.4 | 7.85M |
| July 22, 2025 | 1.49 | 1.46 | 1.46 | 1.73 | 1.43 | 2.55M |
| July 21, 2025 | 1.45 | 1.48 | 1.48 | 1.7 | 1.4 | 1.74M |
| July 18, 2025 | 1.5 | 1.5 | 1.5 | 1.6 | 1.4 | 1.23M |
| July 17, 2025 | 1.5 | 1.45 | 1.45 | 1.5 | 1.4 | 1.08M |
| July 16, 2025 | 1.7 | 1.45 | 1.45 | 1.7 | 1.4 | 2.06M |
| July 15, 2025 | 1.46 | 1.45 | 1.45 | 1.5 | 1.4 | 1.23M |
| July 14, 2025 | 1.42 | 1.52 | 1.52 | 1.6 | 1.42 | 685,003 |
| July 11, 2025 | 1.4 | 1.49 | 1.49 | 1.52 | 1.4 | 2.18M |
| July 10, 2025 | 1.55 | 1.53 | 1.53 | 1.55 | 1.4 | 3.81M |
| July 09, 2025 | 1.7 | 1.53 | 1.53 | 1.7 | 1.47 | 1.53M |
| July 08, 2025 | 1.7 | 1.53 | 1.53 | 1.7 | 1.47 | 2.76M |
| July 07, 2025 | 1.7 | 1.52 | 1.52 | 1.7 | 1.47 | 4.03M |
| July 04, 2025 | 1.5 | 1.52 | 1.52 | 1.7 | 1.5 | 2.96M |