1.70
-0.05(-2.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.75 | 1.7 | 1.7 | 1.8 | 1.64 | 282,245 |
| September 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.7 | 322 |
| September 24, 2025 | 1.75 | 1.75 | 1.75 | 1.8 | 1.7 | 305,514 |
| September 23, 2025 | 1.75 | 1.75 | 1.75 | 1.8 | 1.73 | 850,111 |
| September 22, 2025 | 1.85 | 1.75 | 1.75 | 1.94 | 1.7 | 1.82M |
| September 19, 2025 | 2.13 | 1.85 | 1.85 | 2.17 | 1.7 | 4.49M |
| September 18, 2025 | 2 | 2.1 | 2.1 | 2.2 | 2 | 628,022 |
| September 17, 2025 | 2.2 | 2.1 | 2.1 | 2.3 | 1.97 | 2.14M |
| September 16, 2025 | 2.35 | 2.2 | 2.2 | 2.4 | 2.13 | 1.09M |
| September 15, 2025 | 2.3 | 2.35 | 2.35 | 2.4 | 2.2 | 1.33M |
| September 12, 2025 | 2.25 | 2.3 | 2.3 | 2.4 | 2.17 | 1.34M |
| September 11, 2025 | 2.2 | 2.25 | 2.25 | 2.28 | 2.1 | 298,233 |
| September 10, 2025 | 2.05 | 2.2 | 2.2 | 2.3 | 2.01 | 2.31M |
| September 09, 2025 | 1.95 | 2.05 | 2.05 | 2.1 | 1.91 | 719,761 |
| September 08, 2025 | 1.95 | 1.95 | 1.95 | 2 | 1.9 | 655,213 |
| September 05, 2025 | 1.95 | 1.95 | 1.95 | 2 | 1.9 | 220,499 |
| September 04, 2025 | 1.9 | 1.95 | 1.95 | 2 | 1.8 | 307,920 |
| September 03, 2025 | 1.9 | 1.9 | 1.9 | 2 | 1.87 | 95,047 |
| September 02, 2025 | 1.9 | 1.9 | 1.9 | 2 | 1.86 | 621,938 |
| September 01, 2025 | 1.95 | 1.8 | 1.8 | 1.96 | 1.8 | 498,136 |
| August 29, 2025 | 1.97 | 1.9 | 1.9 | 1.97 | 1.83 | 448,299 |
| August 28, 2025 | 1.97 | 2 | 2 | 2 | 1.88 | 353,306 |
| August 27, 2025 | 1.9 | 1.95 | 1.95 | 2 | 1.82 | 1.51M |
| August 26, 2025 | 1.77 | 1.85 | 1.85 | 1.9 | 1.7 | 1.47M |
| August 22, 2025 | 1.9 | 1.7 | 1.7 | 1.9 | 1.66 | 2.09M |
| August 21, 2025 | 1.81 | 1.85 | 1.85 | 1.9 | 1.8 | 310,375 |
| August 20, 2025 | 1.81 | 1.85 | 1.85 | 1.9 | 1.8 | 1.28M |
| August 19, 2025 | 1.8 | 1.85 | 1.85 | 1.9 | 1.62 | 2.98M |
| 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 |