1.40
-0.05(-3.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 1.45 | 1.4 | 1.4 | 1.57 | 1.37 | 986,150 |
| October 20, 2025 | 1.55 | 1.45 | 1.45 | 1.6 | 1.35 | 2.06M |
| October 17, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.43 | 5,734 |
| October 16, 2025 | 1.55 | 1.55 | 1.55 | 1.7 | 1.4 | 395,989 |
| October 15, 2025 | 1.4 | 1.55 | 1.55 | 1.7 | 1.22 | 4.3M |
| October 14, 2025 | 1.4 | 1.4 | 1.4 | 1.44 | 1.2 | 623,606 |
| October 13, 2025 | 1.4 | 1.4 | 1.4 | 1.6 | 1.2 | 188,811 |
| October 10, 2025 | 1.46 | 1.4 | 1.45 | 1.6 | 1.2 | 345,968 |
| October 09, 2025 | 1.4 | 1.4 | 1.4 | 1.54 | 1.21 | 491,368 |
| October 08, 2025 | 1.4 | 1.4 | 1.4 | 1.6 | 1.21 | 108,921 |
| October 07, 2025 | 1.4 | 1.4 | 1.4 | 1.6 | 1.2 | 273,051 |
| October 06, 2025 | 1.4 | 1.4 | 1.4 | 1.6 | 1.2 | 276,681 |
| October 03, 2025 | 1.4 | 1.4 | 1.4 | 1.6 | 1.29 | 416,698 |
| October 02, 2025 | 1.45 | 1.4 | 1.4 | 1.6 | 1.22 | 1.81M |
| October 01, 2025 | 1.5 | 1.45 | 1.45 | 1.6 | 1.32 | 873,695 |
| September 30, 2025 | 1.6 | 1.5 | 1.5 | 1.7 | 1.4 | 1.65M |
| 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 |