1.40
+0.1(+7.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.59 | 1.4 | 1.4 | 1.75 | 1.4 | 2.17M |
| August 15, 2025 | 1.27 | 1.3 | 1.3 | 1.4 | 1.27 | 601,269 |
| August 14, 2025 | 1.33 | 1.3 | 1.3 | 1.48 | 1.26 | 1.99M |
| August 13, 2025 | 1.39 | 1.4 | 1.4 | 1.45 | 1.3 | 919,126 |
| August 12, 2025 | 1.3 | 1.4 | 1.4 | 1.4 | 1.3 | 2,026 |
| August 11, 2025 | 1.47 | 1.4 | 1.4 | 1.47 | 1.3 | 1.14M |
| August 08, 2025 | 1.37 | 1.4 | 1.4 | 1.5 | 1.2 | 2.54M |
| August 07, 2025 | 1.39 | 1.4 | 1.4 | 1.4 | 1.39 | 174,000 |
| August 06, 2025 | 1.42 | 1.4 | 1.4 | 1.42 | 1.31 | 931,729 |
| August 05, 2025 | 1.47 | 1.4 | 1.4 | 1.5 | 1.25 | 2.74M |
| August 04, 2025 | 1.4 | 1.4 | 1.4 | 1.57 | 1.3 | 817,125 |
| August 01, 2025 | 1.4 | 1.55 | 1.55 | 1.7 | 1.4 | 341,757 |
| July 31, 2025 | 1.4 | 1.55 | 1.55 | 1.61 | 1.4 | 679,879 |
| July 30, 2025 | 1.5 | 1.55 | 1.55 | 1.63 | 1.5 | 903,931 |
| July 29, 2025 | 1.53 | 1.6 | 1.6 | 1.63 | 1.5 | 380,397 |
| July 28, 2025 | 1.7 | 1.6 | 1.6 | 1.7 | 1.53 | 271,654 |
| July 25, 2025 | 1.67 | 1.6 | 1.6 | 1.67 | 1.51 | 900,247 |
| July 24, 2025 | 1.61 | 1.6 | 1.6 | 1.69 | 1.5 | 511,507 |
| July 23, 2025 | 1.51 | 1.65 | 1.65 | 1.8 | 1.51 | 2.06M |
| July 22, 2025 | 1.58 | 1.44 | 1.44 | 1.7 | 1.44 | 369,863 |
| July 21, 2025 | 1.7 | 1.6 | 1.6 | 1.7 | 1.56 | 161,738 |
| July 18, 2025 | 1.4 | 1.6 | 1.6 | 1.7 | 1.4 | 239,687 |
| July 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
| July 16, 2025 | 1.53 | 1.55 | 1.55 | 1.7 | 1.53 | 131,780 |
| July 15, 2025 | 1.57 | 1.55 | 1.55 | 1.64 | 1.45 | 781,143 |
| July 14, 2025 | 1.54 | 1.6 | 1.6 | 1.66 | 1.5 | 3.53M |
| July 11, 2025 | 1.47 | 1.45 | 1.45 | 1.55 | 1.25 | 659,215 |
| July 10, 2025 | 1.57 | 1.5 | 1.5 | 1.6 | 1.47 | 529,454 |
| July 09, 2025 | 1.48 | 1.5 | 1.5 | 1.6 | 1.4 | 219,964 |
| July 08, 2025 | 1.48 | 1.5 | 1.5 | 1.6 | 1.48 | 87,988 |
| July 07, 2025 | 1.47 | 1.5 | 1.5 | 1.58 | 1.47 | 172,574 |
| July 04, 2025 | 1.52 | 1.5 | 1.5 | 1.57 | 1.42 | 2.45M |
| July 03, 2025 | 1.6 | 1.55 | 1.55 | 1.6 | 1.55 | 24,587 |
| July 02, 2025 | 1.6 | 1.55 | 1.55 | 1.6 | 1.51 | 284,820 |
| July 01, 2025 | 1.59 | 1.55 | 1.55 | 1.59 | 1.53 | 162,687 |
| June 30, 2025 | 1.59 | 1.55 | 1.55 | 1.7 | 1.5 | 1.59M |
| June 27, 2025 | 1.6 | 1.55 | 1.55 | 1.6 | 1.51 | 980,109 |
| June 26, 2025 | 1.6 | 1.6 | 1.6 | 1.66 | 1.5 | 2.17M |
| June 25, 2025 | 1.6 | 1.65 | 1.65 | 1.69 | 1.6 | 355,870 |
| June 24, 2025 | 1.6 | 1.7 | 1.7 | 1.8 | 1.6 | 352,407 |
| June 23, 2025 | 1.62 | 1.7 | 1.7 | 1.8 | 1.6 | 186,519 |
| June 20, 2025 | 1.62 | 1.7 | 1.7 | 1.8 | 1.6 | 733,073 |
| June 19, 2025 | 1.73 | 1.7 | 1.7 | 1.73 | 1.66 | 433,083 |
| June 18, 2025 | 1.72 | 1.7 | 1.7 | 1.74 | 1.7 | 181,479 |
| June 17, 2025 | 1.72 | 1.75 | 1.75 | 1.8 | 1.72 | 261,821 |
| June 16, 2025 | 1.71 | 1.75 | 1.75 | 1.77 | 1.71 | 53,509 |
| June 13, 2025 | 1.77 | 1.75 | 1.75 | 1.8 | 1.71 | 330,518 |
| June 12, 2025 | 1.78 | 1.75 | 1.75 | 1.8 | 1.7 | 231,255 |
| June 11, 2025 | 1.8 | 1.75 | 1.75 | 1.8 | 1.7 | 261,010 |
| June 10, 2025 | 1.9 | 1.75 | 1.75 | 1.9 | 1.7 | 2.32M |
| June 09, 2025 | 1.8 | 1.8 | 1.8 | 2 | 1.8 | 815,336 |
| June 06, 2025 | 1.91 | 1.9 | 1.9 | 2 | 1.86 | 709,861 |
| June 05, 2025 | 1.77 | 1.9 | 1.9 | 2.1 | 1.77 | 5.83M |
| June 04, 2025 | 1.87 | 1.8 | 1.8 | 1.87 | 1.77 | 1.71M |
| June 03, 2025 | 1.88 | 1.8 | 1.8 | 1.9 | 1.8 | 570,138 |
| June 02, 2025 | 2.2 | 1.85 | 1.85 | 2.39 | 1.77 | 11.05M |
| May 30, 2025 | 1.94 | 2.35 | 2.35 | 2.5 | 1.81 | 13.88M |
| May 29, 2025 | 2.06 | 1.9 | 1.9 | 2.2 | 1.9 | 1.8M |
| May 28, 2025 | 1.76 | 2.05 | 2.05 | 2.2 | 1.76 | 3.63M |
| May 27, 2025 | 1.89 | 1.8 | 1.8 | 1.9 | 1.7 | 4.82M |