1.03
-0.044(-4.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 1.1 | 1 | 1 | 1.1 | 1 | 12,462 |
| July 02, 2025 | 1 | 1 | 1 | 1 | 1 | 0 |
| July 01, 2025 | 1.07 | 1 | 1 | 1.07 | 0.91 | 3.05M |
| June 30, 2025 | 0.93 | 1 | 1 | 1.1 | 0.9 | 1.14M |
| June 27, 2025 | 1 | 0.95 | 0.95 | 1.02 | 0.95 | 264,067 |
| June 26, 2025 | 0.9 | 0.95 | 0.95 | 1.02 | 0.9 | 85,835 |
| June 25, 2025 | 0.96 | 0.95 | 0.95 | 0.97 | 0.92 | 513,726 |
| June 24, 2025 | 0.97 | 0.95 | 0.95 | 1 | 0.95 | 130,618 |
| June 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0 |
| June 20, 2025 | 0.9 | 0.95 | 0.95 | 1 | 0.9 | 101,264 |
| June 19, 2025 | 0.97 | 0.95 | 0.95 | 0.97 | 0.95 | 233,544 |
| June 18, 2025 | 0.9 | 0.95 | 0.95 | 1.1 | 0.9 | 3.16M |
| June 17, 2025 | 1 | 1 | 1 | 1 | 1 | 0 |
| June 16, 2025 | 1.1 | 1 | 1 | 1.1 | 1 | 102,959 |
| June 13, 2025 | 1.1 | 1 | 1 | 1.1 | 0.9 | 12,662 |
| June 12, 2025 | 0.9 | 1 | 1 | 1.1 | 0.9 | 17,540 |
| June 11, 2025 | 1 | 1 | 1 | 1 | 1 | 0 |
| June 10, 2025 | 0.97 | 1 | 1 | 1.04 | 0.9 | 135,432 |
| June 09, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 0.96 | 839,437 |
| June 06, 2025 | 1.08 | 1 | 1 | 1.1 | 0.9 | 185,613 |
| June 05, 2025 | 0.95 | 1 | 1 | 1.04 | 0.9 | 2.65M |
| June 04, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 514,131 |
| June 03, 2025 | 0.76 | 0.93 | 0.93 | 0.95 | 0.65 | 4.07M |
| June 02, 2025 | 0.91 | 0.95 | 0.95 | 1.07 | 0.9 | 978,233 |
| May 30, 2025 | 0.9 | 1 | 1 | 1.1 | 0.9 | 256,496 |
| May 29, 2025 | 0.91 | 1 | 1 | 1.1 | 0.9 | 300,073 |
| May 28, 2025 | 1.1 | 1 | 1 | 1.1 | 0.91 | 173,954 |
| May 27, 2025 | 1.12 | 1 | 1 | 1.12 | 0.9 | 321,582 |