0.90
+0.025(+2.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 0.88 | 0.89 | 0.89 | 0.93 | 0.85 | 6.09M |
| December 04, 2025 | 0.9 | 0.88 | 0.88 | 0.9 | 0.86 | 557,393 |
| December 03, 2025 | 0.9 | 0.9 | 0.9 | 0.9 | 0.85 | 131,056 |
| December 02, 2025 | 0.93 | 0.88 | 0.88 | 0.93 | 0.85 | 668,395 |
| December 01, 2025 | 0.88 | 0.88 | 0.88 | 0.9 | 0.86 | 603,231 |
| November 28, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.86 | 130,147 |
| November 27, 2025 | 0.88 | 0.88 | 0.88 | 0.9 | 0.86 | 1.13M |
| November 26, 2025 | 0.88 | 0.94 | 0.94 | 0.94 | 0.86 | 4.22M |
| November 25, 2025 | 0.95 | 0.88 | 0.88 | 1 | 0.85 | 1.07M |
| November 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 249,518 |
| November 21, 2025 | 0.98 | 0.98 | 0.98 | 1.02 | 0.95 | 92,294 |
| November 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | 362,457 |
| November 19, 2025 | 1 | 0.98 | 0.98 | 1 | 0.93 | 1.1M |
| November 18, 2025 | 1.02 | 1 | 1 | 1.04 | 0.95 | 1.5M |
| November 17, 2025 | 1.05 | 1.02 | 1.02 | 1.1 | 1 | 87,129 |
| November 14, 2025 | 1.1 | 1.05 | 1.05 | 1.1 | 1.01 | 253,189 |
| November 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | 14,083 |
| November 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | 409,708 |
| November 11, 2025 | 1.05 | 1.08 | 1.08 | 1.1 | 1.03 | 1.37M |
| November 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 8,620 |
| November 07, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 930,847 |
| November 06, 2025 | 1.02 | 1.05 | 1.05 | 1.09 | 1 | 3.01M |
| November 05, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 1 | 5.4M |
| November 04, 2025 | 1.05 | 1.02 | 1.02 | 1.1 | 1 | 1.16M |
| November 03, 2025 | 1.15 | 1.05 | 1.05 | 1.15 | 1 | 7.29M |
| October 31, 2025 | 1.15 | 1.2 | 1.2 | 1.2 | 1.11 | 468,967 |
| October 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 423,999 |
| October 29, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 1.1M |
| October 28, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.11 | 794,262 |
| October 27, 2025 | 1.18 | 1.15 | 1.15 | 1.2 | 1.11 | 2.71M |
| October 24, 2025 | 1.2 | 1.15 | 1.15 | 1.3 | 1.13 | 3.03M |
| October 23, 2025 | 1.2 | 1.2 | 1.2 | 1.3 | 1.12 | 4.33M |
| October 22, 2025 | 1.25 | 1.2 | 1.2 | 1.3 | 1.14 | 776,141 |
| October 21, 2025 | 1.45 | 1.25 | 1.25 | 1.6 | 1.2 | 1.8M |
| October 20, 2025 | 1.45 | 1.45 | 1.45 | 1.6 | 1.35 | 794,058 |
| October 17, 2025 | 1.4 | 1.5 | 1.5 | 1.6 | 1.4 | 1.28M |
| October 16, 2025 | 1.3 | 1.4 | 1.4 | 1.5 | 1.25 | 3.09M |
| October 15, 2025 | 1.47 | 1.33 | 1.33 | 1.5 | 1.25 | 2.35M |
| October 14, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.3 | 128,063 |
| October 13, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 53,280 |
| October 10, 2025 | 1.4 | 1.4 | 1.4 | 1.44 | 1.33 | 432,235 |
| October 09, 2025 | 1.4 | 1.4 | 1.4 | 1.45 | 1.35 | 246,368 |
| October 08, 2025 | 1.4 | 1.4 | 1.4 | 1.49 | 1.35 | 1.39M |
| October 07, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.3 | 2.12M |
| October 06, 2025 | 1.55 | 1.5 | 1.5 | 1.6 | 1.4 | 792,400 |
| October 03, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.42 | 168,033 |
| October 02, 2025 | 1.58 | 1.55 | 1.55 | 1.6 | 1.5 | 1.33M |
| October 01, 2025 | 1.6 | 1.58 | 1.58 | 1.65 | 1.5 | 103,740 |
| September 30, 2025 | 1.58 | 1.58 | 1.58 | 1.65 | 1.5 | 335,812 |
| September 29, 2025 | 1.58 | 1.58 | 1.58 | 1.65 | 1.5 | 1.86M |
| September 26, 2025 | 1.45 | 1.55 | 1.55 | 1.6 | 1.45 | 2.81M |
| September 25, 2025 | 1.7 | 1.45 | 1.45 | 1.75 | 1.4 | 6.55M |
| September 24, 2025 | 1.75 | 1.7 | 1.7 | 1.8 | 1.6 | 2.15M |
| September 23, 2025 | 1.6 | 1.76 | 1.76 | 1.9 | 1.6 | 452,339 |
| September 22, 2025 | 1.75 | 1.62 | 1.62 | 1.9 | 1.62 | 1.45M |
| September 19, 2025 | 1.85 | 1.75 | 1.75 | 1.9 | 1.6 | 1.75M |
| September 18, 2025 | 1.85 | 1.85 | 1.85 | 2 | 1.7 | 137,150 |
| September 17, 2025 | 1.9 | 1.85 | 1.85 | 2 | 1.7 | 362,262 |
| September 16, 2025 | 1.9 | 1.9 | 1.9 | 1.95 | 1.8 | 239,997 |
| September 15, 2025 | 1.95 | 1.9 | 1.9 | 2 | 1.8 | 1.05M |