1.93
+0.05(+2.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.9 | 1.93 | 1.93 | 2 | 1.85 | 2.53M |
| August 15, 2025 | 1.8 | 1.88 | 1.88 | 1.9 | 1.7 | 2.84M |
| August 14, 2025 | 1.65 | 1.75 | 1.75 | 1.8 | 1.5 | 3.1M |
| August 13, 2025 | 1.55 | 1.55 | 1.55 | 1.6 | 1.51 | 1.38M |
| August 12, 2025 | 1.55 | 1.53 | 1.53 | 1.6 | 1.45 | 422,678 |
| August 11, 2025 | 1.55 | 1.5 | 1.5 | 1.55 | 1.45 | 190,757 |
| August 08, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.47 | 341,883 |
| August 07, 2025 | 1.55 | 1.48 | 1.48 | 1.55 | 1.45 | 2.28M |
| August 06, 2025 | 1.55 | 1.53 | 1.53 | 1.6 | 1.51 | 968,315 |
| August 05, 2025 | 1.6 | 1.58 | 1.58 | 1.6 | 1.55 | 972,265 |
| August 04, 2025 | 1.6 | 1.58 | 1.58 | 1.7 | 1.55 | 1.13M |
| August 01, 2025 | 1.47 | 1.6 | 1.6 | 1.6 | 1.47 | 3.23M |
| July 31, 2025 | 1.54 | 1.48 | 1.48 | 1.6 | 1.45 | 1.39M |
| July 30, 2025 | 1.52 | 1.5 | 1.5 | 1.55 | 1.47 | 1.17M |
| July 29, 2025 | 1.52 | 1.52 | 1.52 | 1.6 | 1.38 | 4.55M |
| July 28, 2025 | 1.57 | 1.53 | 1.53 | 1.7 | 1.42 | 3.76M |
| July 25, 2025 | 1.66 | 1.6 | 1.6 | 1.84 | 1.4 | 3.32M |
| July 24, 2025 | 1.5 | 1.73 | 1.73 | 1.88 | 1.4 | 7.53M |
| July 23, 2025 | 1.64 | 1.45 | 1.45 | 1.74 | 1.42 | 4.06M |
| July 22, 2025 | 1.87 | 1.65 | 1.65 | 1.87 | 1.5 | 4.12M |
| July 21, 2025 | 1.9 | 1.85 | 1.85 | 1.9 | 1.8 | 1.19M |
| July 18, 2025 | 2 | 1.85 | 1.85 | 2 | 1.85 | 2.02M |
| July 17, 2025 | 2.1 | 1.95 | 1.95 | 2.2 | 1.9 | 1.51M |
| July 16, 2025 | 2.14 | 2.15 | 2.15 | 2.15 | 2.1 | 20,116 |
| July 15, 2025 | 2.14 | 2.15 | 2.15 | 2.15 | 2.1 | 26,850 |
| July 14, 2025 | 2.19 | 2.15 | 2.15 | 2.2 | 2.07 | 950,394 |
| July 11, 2025 | 2.3 | 2.15 | 2.15 | 2.3 | 2.12 | 575,145 |
| July 10, 2025 | 2.2 | 2.2 | 2.2 | 2.33 | 2.2 | 517,667 |
| July 09, 2025 | 2.33 | 2.3 | 2.3 | 2.33 | 2.23 | 413,550 |
| July 08, 2025 | 2.3 | 2.3 | 2.3 | 2.37 | 2.2 | 346,737 |
| July 07, 2025 | 2.36 | 2.4 | 2.4 | 2.4 | 2.15 | 2.38M |
| July 04, 2025 | 2.38 | 2.35 | 2.35 | 2.4 | 2.22 | 493,983 |
| July 03, 2025 | 2.59 | 2.35 | 2.35 | 2.59 | 2.3 | 791,085 |
| July 02, 2025 | 2.57 | 2.55 | 2.55 | 2.6 | 2.5 | 241,924 |
| July 01, 2025 | 2.5 | 2.57 | 2.57 | 2.57 | 2.3 | 1.5M |
| June 30, 2025 | 2.5 | 2.4 | 2.4 | 2.5 | 2.3 | 328,506 |
| June 27, 2025 | 2.39 | 2.4 | 2.4 | 2.48 | 2.3 | 912,693 |
| June 26, 2025 | 2.31 | 2.35 | 2.35 | 2.4 | 2.3 | 355,125 |
| June 25, 2025 | 2.4 | 2.35 | 2.35 | 2.4 | 2.3 | 330,395 |
| June 24, 2025 | 2.4 | 2.35 | 2.35 | 2.5 | 2.3 | 1.18M |
| June 23, 2025 | 2.4 | 2.45 | 2.45 | 2.49 | 2.4 | 215,150 |
| June 20, 2025 | 2.4 | 2.45 | 2.45 | 2.5 | 2.3 | 2.15M |
| June 19, 2025 | 2.59 | 2.35 | 2.35 | 2.6 | 2.25 | 3.98M |
| June 18, 2025 | 2.52 | 2.55 | 2.55 | 2.6 | 2.5 | 2.17M |
| June 17, 2025 | 2.63 | 2.55 | 2.55 | 2.7 | 2.53 | 1.5M |
| June 16, 2025 | 2.7 | 2.7 | 2.7 | 2.77 | 2.66 | 683,265 |
| June 13, 2025 | 2.78 | 2.75 | 2.75 | 2.78 | 2.71 | 303,430 |
| June 12, 2025 | 2.8 | 2.8 | 2.8 | 3.74 | 2.5 | 5.58M |
| June 11, 2025 | 2.82 | 2.8 | 2.8 | 2.9 | 2.74 | 1.22M |
| June 10, 2025 | 2.91 | 2.85 | 2.85 | 3 | 2.82 | 459,646 |
| June 09, 2025 | 2.99 | 2.95 | 2.95 | 3.07 | 2.9 | 195,379 |
| June 06, 2025 | 3 | 2.9 | 2.9 | 3.07 | 2.9 | 1.67M |
| June 05, 2025 | 3.19 | 3.05 | 3.05 | 3.19 | 3 | 998,328 |
| June 04, 2025 | 3.13 | 3.1 | 3.1 | 3.2 | 3.03 | 577,446 |
| June 03, 2025 | 3.25 | 3.15 | 3.15 | 3.25 | 3.13 | 781,389 |
| June 02, 2025 | 3.3 | 3.2 | 3.2 | 3.48 | 3.12 | 2.74M |
| May 30, 2025 | 3.17 | 3.2 | 3.2 | 3.3 | 3.12 | 1.46M |
| May 29, 2025 | 3.23 | 3.25 | 3.25 | 3.3 | 3.23 | 459,604 |
| May 28, 2025 | 3.26 | 3.37 | 3.37 | 3.37 | 3.2 | 422,042 |
| May 27, 2025 | 3.2 | 3.25 | 3.25 | 3.3 | 3.2 | 237,816 |