1.05
+0.05(+5.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1 | 1.05 | 1.05 | 1.1 | 0.9 | 171,593 |
| September 25, 2025 | 1.05 | 1 | 1 | 1.1 | 0.9 | 90,277 |
| September 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1 | 18,026 |
| September 23, 2025 | 1.05 | 1.05 | 1.05 | 1.09 | 1 | 147,753 |
| September 22, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.01 | 180,518 |
| September 19, 2025 | 1.1 | 1.05 | 1.05 | 1.1 | 1.01 | 106,441 |
| September 18, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 240,356 |
| September 17, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.02 | 101,010 |
| September 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 57,662 |
| September 15, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 674,453 |
| September 12, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 138,095 |
| September 11, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 26,697 |
| September 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.58M |
| September 09, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | 184,170 |
| September 08, 2025 | 1.02 | 1.05 | 1.05 | 1.1 | 0.99 | 273,859 |
| September 05, 2025 | 1.02 | 1.02 | 1.02 | 1.1 | 0.95 | 7,810 |
| September 04, 2025 | 1.02 | 1.02 | 1.02 | 1.1 | 0.98 | 378,800 |
| September 03, 2025 | 1.02 | 1.02 | 1.02 | 1.1 | 0.95 | 175,386 |
| September 02, 2025 | 1.02 | 1.02 | 1.02 | 1.1 | 1.02 | 18 |
| September 01, 2025 | 1.01 | 1.02 | 1.02 | 1.02 | 1.01 | 48,433 |
| August 29, 2025 | 0.95 | 1.02 | 1.02 | 1.1 | 0.95 | 145,298 |
| August 28, 2025 | 1.01 | 1.02 | 1.02 | 1.02 | 1.01 | 431,538 |
| August 27, 2025 | 1.01 | 1.02 | 1.02 | 1.02 | 1.01 | 143,820 |
| August 26, 2025 | 1.08 | 1.02 | 1.02 | 1.08 | 1.01 | 220,526 |
| August 22, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 0.95 | 57,773 |
| August 21, 2025 | 1.1 | 1.08 | 1.08 | 1.1 | 0.95 | 75,473 |
| August 20, 2025 | 1 | 1.02 | 1.02 | 1.02 | 1 | 15,876 |
| August 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0 |
| August 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0 |
| August 15, 2025 | 0.98 | 1.02 | 1.02 | 1.08 | 0.98 | 98,335 |
| August 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 490,000 |
| August 13, 2025 | 0.95 | 1.02 | 1.02 | 1.02 | 0.95 | 2,000 |
| August 12, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 0.95 | 640,932 |
| August 11, 2025 | 1.09 | 1.02 | 1.02 | 1.09 | 1.02 | 343,774 |
| August 08, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 1.02 | 100,000 |
| August 07, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 0.95 | 3,090 |
| August 06, 2025 | 1.09 | 1.02 | 1.02 | 1.1 | 1 | 302,905 |
| August 05, 2025 | 0.98 | 1.02 | 1.02 | 1.1 | 0.95 | 23,820 |
| August 04, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 0.95 | 44,374 |
| August 01, 2025 | 0.99 | 1.02 | 1.02 | 1.02 | 0.99 | 24,514 |
| July 31, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 0.95 | 54,500 |
| July 30, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 1.02 | 6,959 |
| July 29, 2025 | 1.07 | 1.02 | 1.02 | 1.1 | 0.95 | 944,660 |
| July 28, 2025 | 1.02 | 1 | 1 | 1.07 | 1 | 168,060 |
| July 25, 2025 | 0.95 | 1.08 | 1.08 | 1.08 | 0.95 | 280,945 |
| July 24, 2025 | 1.07 | 1 | 1 | 1.1 | 0.9 | 219,849 |
| July 23, 2025 | 1 | 1 | 1 | 1.1 | 0.9 | 242,650 |
| July 22, 2025 | 0.99 | 0.95 | 0.95 | 0.99 | 0.95 | 249,325 |
| July 21, 2025 | 0.99 | 0.95 | 0.95 | 1 | 0.95 | 606,489 |
| July 18, 2025 | 1 | 0.95 | 0.95 | 1 | 0.95 | 8,080 |
| July 17, 2025 | 1 | 0.95 | 0.95 | 1 | 0.9 | 585,824 |
| July 16, 2025 | 0.93 | 0.95 | 0.95 | 0.95 | 0.93 | 411,016 |
| July 15, 2025 | 1 | 1.02 | 1.02 | 1.02 | 0.9 | 119,048 |
| July 14, 2025 | 0.9 | 0.95 | 0.95 | 1.04 | 0.9 | 309,538 |
| July 11, 2025 | 0.9 | 1 | 1 | 1.1 | 0.9 | 63,977 |
| July 10, 2025 | 1.02 | 1 | 1 | 1.02 | 0.91 | 97,556 |
| July 09, 2025 | 0.91 | 1 | 1 | 1.04 | 0.91 | 67,364 |
| July 08, 2025 | 0.9 | 1 | 1 | 1 | 0.9 | 187,463 |
| July 07, 2025 | 1.04 | 1 | 1 | 1.04 | 1 | 75,672 |
| July 04, 2025 | 1.1 | 1 | 1 | 1.1 | 0.94 | 81,828 |