1.90
+0.025(+1.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.83 | 1.9 | 1.9 | 2 | 1.75 | 814,262 |
| August 15, 2025 | 1.82 | 1.88 | 1.88 | 1.99 | 1.82 | 335,831 |
| August 14, 2025 | 1.84 | 1.88 | 1.88 | 1.99 | 1.82 | 286,299 |
| August 13, 2025 | 1.83 | 1.88 | 1.88 | 2 | 1.75 | 456,901 |
| August 12, 2025 | 1.83 | 1.88 | 1.88 | 2 | 1.75 | 186,516 |
| August 11, 2025 | 2 | 1.88 | 1.88 | 2 | 1.75 | 241,862 |
| August 08, 2025 | 1.96 | 1.88 | 1.88 | 1.96 | 1.86 | 1.11M |
| August 07, 2025 | 1.86 | 1.88 | 1.88 | 2 | 1.75 | 40,419 |
| August 06, 2025 | 1.86 | 1.88 | 1.88 | 2 | 1.86 | 267,460 |
| August 05, 2025 | 1.75 | 1.88 | 1.88 | 2 | 1.75 | 68,218 |
| August 04, 2025 | 1.95 | 1.88 | 1.88 | 2 | 1.75 | 1.02M |
| August 01, 2025 | 1.75 | 1.9 | 1.9 | 2 | 1.75 | 179,545 |
| July 31, 2025 | 1.75 | 1.88 | 1.88 | 1.88 | 1.75 | 616,147 |
| July 30, 2025 | 2 | 1.85 | 1.85 | 2 | 1.7 | 63,993 |
| July 29, 2025 | 1.9 | 1.85 | 1.85 | 2 | 1.8 | 1.44M |
| July 28, 2025 | 1.97 | 1.9 | 1.9 | 2 | 1.88 | 48,728 |
| July 25, 2025 | 1.87 | 1.9 | 1.9 | 1.9 | 1.8 | 773,641 |
| July 24, 2025 | 1.82 | 1.85 | 1.85 | 2 | 1.7 | 643,793 |
| July 23, 2025 | 1.82 | 1.8 | 1.8 | 1.86 | 1.6 | 284,727 |
| July 22, 2025 | 1.85 | 1.82 | 1.82 | 2 | 1.6 | 665,408 |
| July 21, 2025 | 1.83 | 1.82 | 1.82 | 2 | 1.8 | 854,979 |
| July 18, 2025 | 1.83 | 1.9 | 1.9 | 2 | 1.8 | 943,293 |
| July 17, 2025 | 1.82 | 1.85 | 1.85 | 2 | 1.82 | 367,209 |
| July 16, 2025 | 1.9 | 1.9 | 1.9 | 2 | 1.8 | 776,908 |
| July 15, 2025 | 1.85 | 1.9 | 1.9 | 2 | 1.8 | 1.04M |
| July 14, 2025 | 1.88 | 1.85 | 1.85 | 1.9 | 1.82 | 1.18M |
| July 11, 2025 | 1.9 | 1.85 | 1.85 | 1.9 | 1.85 | 687,257 |
| July 10, 2025 | 1.86 | 1.85 | 1.85 | 1.91 | 1.8 | 957,576 |
| July 09, 2025 | 1.91 | 1.9 | 1.9 | 1.96 | 1.85 | 666,333 |
| July 08, 2025 | 1.94 | 1.9 | 1.9 | 1.97 | 1.85 | 248,098 |
| July 07, 2025 | 1.83 | 1.9 | 1.9 | 2 | 1.8 | 606,834 |
| July 04, 2025 | 1.86 | 1.9 | 1.9 | 2 | 1.83 | 859,188 |
| July 03, 2025 | 1.85 | 1.9 | 1.9 | 1.99 | 1.84 | 636,127 |
| July 02, 2025 | 2 | 1.9 | 1.9 | 2 | 1.8 | 259,495 |
| July 01, 2025 | 1.85 | 1.9 | 1.9 | 2 | 1.8 | 278,882 |
| June 30, 2025 | 1.79 | 1.8 | 1.8 | 1.9 | 1.76 | 588,837 |
| June 27, 2025 | 1.79 | 1.8 | 1.8 | 1.88 | 1.79 | 276,829 |
| June 26, 2025 | 1.9 | 1.8 | 1.8 | 1.9 | 1.79 | 277,806 |
| June 25, 2025 | 1.7 | 1.8 | 1.8 | 1.9 | 1.7 | 213,014 |
| June 24, 2025 | 1.85 | 1.8 | 1.8 | 1.9 | 1.72 | 973,783 |
| June 23, 2025 | 1.83 | 1.8 | 1.8 | 1.9 | 1.7 | 817,242 |
| June 20, 2025 | 2 | 1.85 | 1.85 | 2 | 1.82 | 352,754 |
| June 19, 2025 | 1.9 | 1.91 | 1.91 | 2 | 1.8 | 774,413 |
| June 18, 2025 | 1.95 | 1.95 | 1.95 | 2 | 1.9 | 437,776 |
| June 17, 2025 | 2 | 1.95 | 1.95 | 2 | 1.91 | 449,410 |
| June 16, 2025 | 1.92 | 1.95 | 1.95 | 1.95 | 1.91 | 505,089 |
| June 13, 2025 | 1.92 | 1.95 | 1.95 | 1.99 | 1.9 | 3.07M |
| June 12, 2025 | 2 | 1.95 | 1.95 | 2 | 1.9 | 424,735 |
| June 11, 2025 | 1.9 | 1.95 | 1.95 | 1.99 | 1.9 | 3.76M |
| June 10, 2025 | 1.9 | 1.95 | 1.95 | 2 | 1.8 | 860,604 |
| June 09, 2025 | 1.94 | 1.9 | 1.9 | 1.99 | 1.83 | 945,875 |
| June 06, 2025 | 1.88 | 1.9 | 1.9 | 1.97 | 1.82 | 1.01M |
| June 05, 2025 | 2 | 1.9 | 1.9 | 2 | 1.86 | 276,678 |
| June 04, 2025 | 2 | 1.9 | 1.9 | 2 | 1.8 | 2.13M |
| June 03, 2025 | 1.8 | 1.85 | 1.85 | 2 | 1.7 | 122,518 |
| June 02, 2025 | 1.7 | 1.85 | 1.85 | 1.98 | 1.7 | 1.1M |
| May 30, 2025 | 1.83 | 1.85 | 1.85 | 2 | 1.8 | 1.39M |
| May 29, 2025 | 1.95 | 1.9 | 1.9 | 1.95 | 1.83 | 857,463 |
| May 28, 2025 | 1.95 | 1.9 | 1.9 | 2 | 1.86 | 1.2M |
| May 27, 2025 | 1.86 | 1.9 | 1.9 | 2 | 1.7 | 714,343 |