1.60
-0.2(-11.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1.8 | 1.6 | 1.6 | 1.9 | 1.51 | 3.36M |
| September 26, 2025 | 1.8 | 1.8 | 1.8 | 1.9 | 1.73 | 579,721 |
| September 25, 2025 | 1.8 | 1.8 | 1.8 | 1.89 | 1.7 | 147,492 |
| September 24, 2025 | 1.75 | 1.8 | 1.8 | 1.9 | 1.67 | 812,986 |
| September 23, 2025 | 1.75 | 1.75 | 1.75 | 1.9 | 1.66 | 205,126 |
| September 22, 2025 | 1.8 | 1.75 | 1.75 | 1.9 | 1.73 | 2.56M |
| September 19, 2025 | 1.72 | 1.8 | 1.8 | 2 | 1.69 | 1.27M |
| September 18, 2025 | 1.6 | 1.75 | 1.75 | 1.9 | 1.6 | 1.56M |
| September 17, 2025 | 1.7 | 1.6 | 1.6 | 1.8 | 1.5 | 3.53M |
| September 16, 2025 | 1.7 | 1.7 | 1.7 | 1.8 | 1.63 | 702,010 |
| September 15, 2025 | 1.95 | 1.7 | 1.7 | 2.1 | 1.6 | 1.89M |
| September 12, 2025 | 1.55 | 1.95 | 1.95 | 2.4 | 1.6 | 9.52M |
| September 11, 2025 | 1.35 | 1.55 | 1.55 | 1.6 | 1.44 | 1.55M |
| September 10, 2025 | 1.35 | 1.35 | 1.35 | 1.44 | 1.35 | 479,335 |
| September 09, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.22 | 145,428 |
| September 08, 2025 | 1.4 | 1.35 | 1.35 | 1.4 | 1.26 | 672,284 |
| September 05, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 422,020 |
| September 04, 2025 | 1.4 | 1.4 | 1.4 | 1.47 | 1.4 | 26,602 |
| September 03, 2025 | 1.4 | 1.4 | 1.4 | 1.48 | 1.4 | 30,281 |
| September 02, 2025 | 1.4 | 1.4 | 1.4 | 1.48 | 1.31 | 44.28M |
| September 01, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.3 | 248,086 |
| August 29, 2025 | 1.42 | 1.4 | 1.4 | 1.5 | 1.3 | 58,222 |
| August 28, 2025 | 1.42 | 1.4 | 1.4 | 1.49 | 1.4 | 40,068 |
| August 27, 2025 | 1.32 | 1.4 | 1.4 | 1.5 | 1.3 | 446,673 |
| August 26, 2025 | 1.6 | 1.4 | 1.4 | 1.6 | 1.33 | 753,325 |
| August 22, 2025 | 1.41 | 1.5 | 1.5 | 1.5 | 1.41 | 300,000 |
| August 21, 2025 | 1.44 | 1.5 | 1.5 | 1.5 | 1.41 | 633,388 |
| August 20, 2025 | 1.49 | 1.45 | 1.45 | 1.7 | 1.44 | 414,954 |
| August 19, 2025 | 1.47 | 1.55 | 1.55 | 1.55 | 1.36 | 2.16M |
| 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 |