1.75
+0.15(+9.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1.69 | 1.6 | 1.6 | 1.69 | 1.55 | 374,485 |
| August 14, 2025 | 1.6 | 1.65 | 1.65 | 1.7 | 1.55 | 117,863 |
| August 13, 2025 | 1.62 | 1.6 | 1.6 | 1.8 | 1.6 | 784,065 |
| August 12, 2025 | 1.67 | 1.62 | 1.62 | 1.73 | 1.62 | 1.24M |
| August 11, 2025 | 1.56 | 1.65 | 1.65 | 1.65 | 1.56 | 231,694 |
| August 08, 2025 | 1.61 | 1.65 | 1.65 | 1.65 | 1.53 | 990,954 |
| August 07, 2025 | 1.5 | 1.62 | 1.62 | 1.7 | 1.5 | 2.11M |
| August 06, 2025 | 1.52 | 1.6 | 1.6 | 1.7 | 1.52 | 894,514 |
| August 05, 2025 | 1.67 | 1.65 | 1.65 | 1.67 | 1.6 | 896,157 |
| August 04, 2025 | 1.7 | 1.65 | 1.65 | 1.7 | 1.6 | 638,325 |
| August 01, 2025 | 1.77 | 1.65 | 1.65 | 1.77 | 1.62 | 2.5M |
| July 31, 2025 | 1.8 | 1.75 | 1.75 | 1.9 | 1.66 | 2.97M |
| July 30, 2025 | 1.87 | 1.9 | 1.9 | 1.9 | 1.87 | 350,586 |
| July 29, 2025 | 1.82 | 1.9 | 1.9 | 2 | 1.8 | 5.06M |
| July 28, 2025 | 1.87 | 1.84 | 1.84 | 2 | 1.81 | 2.72M |
| July 25, 2025 | 1.92 | 1.9 | 1.9 | 2 | 1.87 | 892,980 |
| July 24, 2025 | 1.9 | 1.86 | 1.86 | 2 | 1.86 | 1.33M |
| July 23, 2025 | 1.9 | 1.95 | 1.95 | 2 | 1.89 | 2.95M |
| July 22, 2025 | 1.87 | 1.9 | 1.9 | 1.99 | 1.8 | 3.66M |
| July 21, 2025 | 1.7 | 1.85 | 1.85 | 1.9 | 1.7 | 5.35M |
| July 18, 2025 | 1.69 | 1.7 | 1.7 | 1.8 | 1.6 | 2.19M |
| July 17, 2025 | 1.62 | 1.7 | 1.7 | 1.74 | 1.61 | 2.22M |
| July 16, 2025 | 1.8 | 1.7 | 1.7 | 1.8 | 1.62 | 1.57M |
| July 15, 2025 | 1.83 | 1.75 | 1.75 | 1.83 | 1.7 | 2.37M |
| July 14, 2025 | 1.87 | 1.82 | 1.82 | 1.87 | 1.8 | 3.48M |
| July 11, 2025 | 1.87 | 1.82 | 1.82 | 1.87 | 1.72 | 4.62M |
| July 10, 2025 | 1.67 | 1.8 | 1.8 | 1.9 | 1.64 | 4.14M |
| July 09, 2025 | 1.56 | 1.68 | 1.68 | 1.75 | 1.56 | 9.61M |
| July 08, 2025 | 1.46 | 1.55 | 1.55 | 1.6 | 1.46 | 3.37M |
| July 07, 2025 | 1.55 | 1.5 | 1.5 | 1.65 | 1.4 | 8.6M |
| July 04, 2025 | 1.42 | 1.55 | 1.55 | 1.6 | 1.4 | 5.31M |
| July 03, 2025 | 1.22 | 1.43 | 1.43 | 1.5 | 1.22 | 4.7M |
| July 02, 2025 | 1.25 | 1.2 | 1.2 | 1.34 | 1.1 | 5.64M |
| July 01, 2025 | 1.35 | 1.25 | 1.25 | 1.35 | 1.22 | 1.71M |
| June 30, 2025 | 1.34 | 1.27 | 1.27 | 1.35 | 1.21 | 1.31M |
| June 27, 2025 | 1.27 | 1.27 | 1.27 | 1.34 | 1.15 | 5.69M |
| June 26, 2025 | 1.21 | 1.2 | 1.2 | 1.28 | 1.1 | 3.02M |
| June 25, 2025 | 1.2 | 1.25 | 1.25 | 1.3 | 1.2 | 1.92M |
| June 24, 2025 | 1.26 | 1.28 | 1.28 | 1.31 | 1.26 | 937,627 |
| June 23, 2025 | 1.25 | 1.3 | 1.3 | 1.32 | 1.25 | 1.28M |
| June 20, 2025 | 1.26 | 1.3 | 1.3 | 1.35 | 1.25 | 1.25M |
| June 19, 2025 | 1.32 | 1.3 | 1.3 | 1.32 | 1.25 | 1.11M |
| June 18, 2025 | 1.25 | 1.3 | 1.3 | 1.35 | 1.25 | 671,353 |
| June 17, 2025 | 1.33 | 1.32 | 1.32 | 1.35 | 1.32 | 462,846 |
| June 16, 2025 | 1.31 | 1.3 | 1.3 | 1.31 | 1.3 | 488,000 |
| June 13, 2025 | 1.31 | 1.33 | 1.33 | 1.35 | 1.3 | 1.36M |
| June 12, 2025 | 1.31 | 1.33 | 1.33 | 1.34 | 1.3 | 1.67M |
| June 11, 2025 | 1.31 | 1.33 | 1.33 | 1.35 | 1.31 | 897,248 |
| June 10, 2025 | 1.33 | 1.33 | 1.33 | 1.35 | 1.27 | 2.95M |
| June 09, 2025 | 1.34 | 1.33 | 1.33 | 1.34 | 1.3 | 1.43M |
| June 06, 2025 | 1.34 | 1.33 | 1.33 | 1.37 | 1.3 | 2.2M |
| June 05, 2025 | 1.34 | 1.33 | 1.33 | 1.34 | 1.23 | 3.98M |
| June 04, 2025 | 1.4 | 1.33 | 1.33 | 1.4 | 1.3 | 2.28M |
| June 03, 2025 | 1.42 | 1.4 | 1.4 | 1.44 | 1.35 | 2.81M |
| June 02, 2025 | 1.43 | 1.37 | 1.37 | 1.43 | 1.37 | 1.47M |
| May 30, 2025 | 1.45 | 1.4 | 1.4 | 1.45 | 1.4 | 509,315 |
| May 29, 2025 | 1.37 | 1.4 | 1.4 | 1.45 | 1.37 | 616,726 |
| May 28, 2025 | 1.43 | 1.4 | 1.4 | 1.45 | 1.35 | 658,670 |
| May 27, 2025 | 1.35 | 1.4 | 1.4 | 1.43 | 1.35 | 644,014 |
| May 23, 2025 | 1.39 | 1.4 | 1.4 | 1.4 | 1.39 | 200,000 |