1.53
-0.05(-3.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1.57 | 1.53 | 1.53 | 1.58 | 1.45 | 940,718 |
| October 16, 2025 | 1.53 | 1.58 | 1.58 | 1.67 | 1.46 | 879,962 |
| October 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.45 | 650,729 |
| October 14, 2025 | 1.53 | 1.58 | 1.58 | 1.68 | 1.44 | 1.99M |
| October 13, 2025 | 1.55 | 1.48 | 1.48 | 1.6 | 1.42 | 2.08M |
| October 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.5 | 1.03M |
| October 09, 2025 | 1.45 | 1.55 | 1.55 | 1.6 | 1.45 | 4.41M |
| October 08, 2025 | 1.3 | 1.4 | 1.4 | 1.5 | 1.23 | 3.86M |
| October 07, 2025 | 1.7 | 1.3 | 1.3 | 1.7 | 1.12 | 9.11M |
| October 06, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.67M |
| October 03, 2025 | 1.75 | 1.75 | 1.75 | 1.88 | 1.66 | 284,982 |
| October 02, 2025 | 1.75 | 1.75 | 1.75 | 1.79 | 1.6 | 240,000 |
| October 01, 2025 | 1.7 | 1.7 | 1.7 | 1.78 | 1.63 | 1.83M |
| September 30, 2025 | 1.7 | 1.7 | 1.7 | 1.8 | 1.65 | 1.05M |
| September 29, 2025 | 1.55 | 1.7 | 1.7 | 1.8 | 1.55 | 2.83M |
| September 26, 2025 | 1.48 | 1.48 | 1.48 | 1.55 | 1.42 | 617,305 |
| September 25, 2025 | 1.41 | 1.43 | 1.43 | 1.45 | 1.35 | 1.27M |
| September 24, 2025 | 1.25 | 1.43 | 1.43 | 1.6 | 1.25 | 3.49M |
| September 23, 2025 | 1.1 | 1.1 | 1.1 | 1.15 | 1.08 | 285,532 |
| September 22, 2025 | 0.95 | 1.1 | 1.1 | 1.15 | 0.8 | 5.55M |
| September 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.1M |
| September 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.1M |
| September 17, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 257,172 |
| September 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.8 | 16,000 |
| September 15, 2025 | 0.85 | 0.85 | 0.85 | 0.92 | 0.8 | 642,452 |
| September 12, 2025 | 0.85 | 0.85 | 0.85 | 0.92 | 0.76 | 1.55M |
| September 11, 2025 | 0.85 | 0.75 | 0.75 | 0.85 | 0.75 | 224,176 |
| September 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 3,690 |
| September 09, 2025 | 0.85 | 0.85 | 0.85 | 0.93 | 0.82 | 4,180 |
| September 08, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.76 | 22,734 |
| September 05, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 181,656 |
| September 04, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.8 | 74,031 |
| September 03, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 83,608 |
| September 02, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 5,972 |
| September 01, 2025 | 0.89 | 0.83 | 0.83 | 0.89 | 0.79 | 341,122 |
| August 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0 |
| August 28, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.82 | 17,000 |
| August 27, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.79 | 25,456 |
| August 26, 2025 | 0.79 | 0.83 | 0.83 | 0.83 | 0.79 | 13,648 |
| August 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0 |
| August 21, 2025 | 0.78 | 0.83 | 0.83 | 0.89 | 0.78 | 795,750 |
| August 20, 2025 | 0.89 | 0.83 | 0.83 | 0.89 | 0.82 | 479,893 |
| August 19, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.82 | 100,000 |
| August 18, 2025 | 0.82 | 0.83 | 0.83 | 0.9 | 0.82 | 171,518 |
| August 15, 2025 | 0.81 | 0.83 | 0.83 | 0.93 | 0.81 | 476,012 |
| August 14, 2025 | 0.86 | 0.83 | 0.83 | 0.87 | 0.78 | 348,732 |
| August 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0 |
| August 12, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0 |
| August 11, 2025 | 0.76 | 0.83 | 0.83 | 0.84 | 0.76 | 370,674 |
| August 08, 2025 | 0.76 | 0.83 | 0.83 | 0.83 | 0.76 | 71,213 |
| August 07, 2025 | 0.78 | 0.85 | 0.85 | 0.85 | 0.78 | 792,608 |
| August 06, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.78 | 13,118 |
| August 05, 2025 | 0.8 | 0.85 | 0.85 | 0.85 | 0.8 | 125,594 |
| August 04, 2025 | 0.85 | 0.8 | 0.8 | 0.85 | 0.8 | 10,000 |
| August 01, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| July 31, 2025 | 0.85 | 0.8 | 0.8 | 0.85 | 0.8 | 100,000 |
| July 30, 2025 | 0.81 | 0.83 | 0.83 | 0.83 | 0.79 | 688,818 |
| July 29, 2025 | 0.85 | 0.88 | 0.88 | 0.93 | 0.85 | 22,057 |
| July 28, 2025 | 0.92 | 0.95 | 0.95 | 0.95 | 0.92 | 2,530 |
| July 25, 2025 | 0.91 | 0.95 | 0.95 | 0.98 | 0.91 | 1.14M |